Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.000 | 5.250 | 5.000 | 5.190 | 189,012 | +0.18(+3.59%) |
May 27, 2021 | 4.920 | 5.100 | 4.920 | 5.010 | 79,000 | +0.08(+1.62%) |
May 26, 2021 | 4.980 | 5.020 | 4.850 | 4.930 | 37,532 | -0.05(-1.00%) |
May 25, 2021 | 5.150 | 5.150 | 4.960 | 4.980 | 57,105 | -0.09(-1.78%) |
May 24, 2021 | 4.830 | 5.120 | 4.770 | 5.070 | 181,686 | +0.20(+4.11%) |
May 21, 2021 | 4.710 | 4.990 | 4.700 | 4.870 | 151,240 | +0.18(+3.84%) |
May 20, 2021 | 4.940 | 4.940 | 4.680 | 4.690 | 57,454 | -0.14(-2.90%) |
May 19, 2021 | 4.700 | 4.959 | 4.650 | 4.830 | 142,474 | -0.12(-2.42%) |
May 18, 2021 | 4.950 | 5.000 | 4.880 | 4.950 | 91,162 | -0.05(-1.00%) |
May 17, 2021 | 4.790 | 5.050 | 4.760 | 5.000 | 96,540 | +0.28(+5.93%) |
May 14, 2021 | 4.580 | 4.850 | 4.500 | 4.720 | 153,636 | +0.13(+2.83%) |
May 13, 2021 | 4.950 | 4.950 | 4.500 | 4.590 | 222,226 | -0.39(-7.83%) |
May 12, 2021 | 5.090 | 5.110 | 4.840 | 4.980 | 187,232 | -0.04(-0.80%) |
May 11, 2021 | 4.800 | 5.030 | 4.750 | 5.020 | 130,072 | +0.22(+4.58%) |
May 10, 2021 | 5.030 | 5.100 | 4.750 | 4.800 | 173,793 | -0.12(-2.44%) |
May 07, 2021 | 4.930 | 5.160 | 4.883 | 4.920 | 185,167 | +0.06(+1.24%) |
May 06, 2021 | 5.030 | 5.080 | 4.850 | 4.860 | 142,928 | -0.18(-3.57%) |
May 05, 2021 | 5.110 | 5.240 | 5.000 | 5.040 | 126,243 | -0.09(-1.76%) |
May 04, 2021 | 4.840 | 5.130 | 4.720 | 5.130 | 155,549 | +0.29(+5.99%) |
May 03, 2021 | 5.150 | 5.190 | 4.750 | 4.840 | 187,506 | -0.32(-6.20%) |
Apr 30, 2021 | 4.810 | 5.200 | 4.720 | 5.160 | 225,000 | +0.28(+5.74%) |
Apr 29, 2021 | 5.250 | 5.250 | 4.720 | 4.880 | 345,470 | -0.35(-6.69%) |
Apr 28, 2021 | 5.250 | 5.270 | 5.180 | 5.230 | 226,817 | +0.05(+0.97%) |
Apr 27, 2021 | 5.250 | 5.250 | 5.150 | 5.180 | 328,093 | +0.05(+0.97%) |
Apr 26, 2021 | 5.150 | 5.170 | 5.040 | 5.130 | 531,825 | +0.13(+2.60%) |
Apr 23, 2021 | 4.800 | 5.050 | 4.800 | 5.000 | 549,200 | +0.05(+1.01%) |
Apr 22, 2021 | 4.450 | 5.000 | 4.440 | 4.950 | 1,585,342 | +0.55(+12.50%) |
Apr 21, 2021 | 4.290 | 4.450 | 4.170 | 4.400 | 3,488,480 | +0.68(+18.28%) |
Apr 20, 2021 | 3.760 | 3.850 | 3.670 | 3.720 | 185,736 | -0.10(-2.62%) |
Apr 19, 2021 | 3.870 | 3.870 | 3.500 | 3.820 | 95,381 | +0.07(+1.87%) |
Apr 16, 2021 | 3.550 | 3.790 | 3.480 | 3.750 | 142,400 | +0.02(+0.67%) |
Apr 15, 2021 | 4.190 | 4.190 | 3.683 | 3.725 | 150,785 | -0.31(-7.57%) |
Apr 14, 2021 | 4.120 | 4.200 | 4.000 | 4.030 | 147,623 | -0.03(-0.74%) |
Apr 13, 2021 | 3.870 | 4.150 | 3.860 | 4.060 | 224,927 | +0.20(+5.18%) |
Apr 12, 2021 | 3.960 | 4.078 | 3.750 | 3.860 | 65,104 | -0.08(-2.03%) |
Apr 09, 2021 | 4.000 | 4.010 | 3.750 | 3.940 | 98,000 | -0.03(-0.76%) |
Apr 08, 2021 | 3.880 | 4.030 | 3.720 | 3.970 | 71,016 | +0.13(+3.39%) |
Apr 07, 2021 | 4.020 | 4.053 | 3.700 | 3.840 | 72,286 | -0.10(-2.54%) |
Apr 06, 2021 | 4.170 | 4.190 | 3.750 | 3.940 | 162,679 | -0.20(-4.83%) |
Apr 05, 2021 | 3.980 | 4.200 | 3.860 | 4.140 | 411,556 | +0.46(+12.50%) |
Apr 01, 2021 | 3.700 | 3.750 | 3.544 | 3.680 | 87,000 | +0.20(+5.75%) |
Mar 31, 2021 | 3.130 | 3.740 | 3.110 | 3.480 | 290,671 | +0.08(+2.35%) |
Mar 30, 2021 | 3.110 | 3.430 | 3.110 | 3.400 | 103,372 | +0.21(+6.58%) |
Mar 29, 2021 | 3.300 | 3.300 | 3.020 | 3.190 | 100,876 | -0.08(-2.35%) |
Mar 26, 2021 | 3.260 | 3.320 | 3.249 | 3.267 | 32,700 | -0.05(-1.55%) |
Mar 25, 2021 | 3.140 | 3.325 | 3.120 | 3.318 | 53,394 | +0.02(+0.55%) |
Mar 24, 2021 | 3.270 | 3.410 | 3.100 | 3.300 | 99,636 | -0.01(-0.30%) |
Mar 23, 2021 | 3.390 | 3.500 | 3.260 | 3.310 | 72,670 | -0.08(-2.36%) |
Mar 22, 2021 | 3.310 | 3.530 | 3.310 | 3.390 | 74,155 | -0.15(-4.24%) |
Mar 19, 2021 | 3.470 | 3.600 | 3.370 | 3.540 | 27,500 | +0.01(+0.28%) |
Mar 18, 2021 | 3.790 | 3.800 | 3.500 | 3.530 | 53,984 | -0.02(-0.56%) |
Mar 17, 2021 | 3.610 | 3.610 | 3.320 | 3.550 | 87,321 | -0.13(-3.62%) |
Mar 16, 2021 | 3.890 | 3.890 | 3.550 | 3.683 | 82,785 | -0.17(-4.33%) |
Mar 15, 2021 | 3.890 | 3.950 | 3.800 | 3.850 | 107,322 | -0.02(-0.39%) |
Mar 12, 2021 | 3.870 | 3.950 | 3.700 | 3.865 | 162,600 | +0.03(+0.78%) |
Mar 11, 2021 | 3.640 | 3.860 | 3.530 | 3.835 | 335,767 | +0.36(+10.52%) |
Mar 10, 2021 | 3.420 | 3.692 | 3.420 | 3.470 | 77,384 | -0.02(-0.57%) |
Mar 09, 2021 | 3.450 | 3.680 | 3.270 | 3.490 | 64,683 | +0.01(+0.32%) |
Mar 08, 2021 | 3.730 | 3.730 | 3.200 | 3.479 | 65,062 | -0.01(-0.17%) |
Mar 05, 2021 | 3.580 | 3.717 | 2.900 | 3.485 | 121,700 | +0.04(+1.31%) |
Mar 04, 2021 | 3.740 | 3.740 | 3.290 | 3.440 | 126,487 | -0.31(-8.27%) |
Mar 03, 2021 | 3.830 | 3.830 | 3.570 | 3.750 | 72,594 | -0.04(-1.06%) |
Mar 02, 2021 | 3.850 | 3.850 | 3.750 | 3.790 | 71,301 | +0.00(+0.00%) |