Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.480 | 4.480 | 4.229 | 4.255 | 870,776 | -0.24(-5.44%) |
May 27, 2021 | 4.700 | 4.700 | 4.400 | 4.500 | 1,166,393 | -0.04(-0.88%) |
May 26, 2021 | 4.556 | 4.760 | 4.490 | 4.540 | 832,963 | +0.08(+1.79%) |
May 25, 2021 | 4.999 | 5.000 | 4.400 | 4.460 | 1,351,227 | -0.58(-11.42%) |
May 24, 2021 | 4.480 | 5.050 | 4.250 | 5.035 | 957,086 | +0.88(+21.03%) |
May 21, 2021 | 4.611 | 4.705 | 4.020 | 4.160 | 1,083,772 | -0.26(-5.88%) |
May 20, 2021 | 4.500 | 4.780 | 3.800 | 4.420 | 1,032,427 | +0.28(+6.76%) |
May 19, 2021 | 4.510 | 4.620 | 3.700 | 4.140 | 1,941,631 | -0.24(-5.48%) |
May 18, 2021 | 4.610 | 4.700 | 4.360 | 4.380 | 2,114,959 | -0.50(-10.25%) |
May 17, 2021 | 5.193 | 5.326 | 4.770 | 4.880 | 2,814,577 | -0.45(-8.44%) |
May 14, 2021 | 5.330 | 5.570 | 5.200 | 5.330 | 1,318,481 | +0.35(+7.03%) |
May 13, 2021 | 5.500 | 5.590 | 4.570 | 4.980 | 3,355,671 | -0.47(-8.62%) |
May 12, 2021 | 5.860 | 6.020 | 5.260 | 5.450 | 1,781,807 | -0.19(-3.36%) |
May 11, 2021 | 5.190 | 6.100 | 4.790 | 5.639 | 2,672,062 | +0.15(+2.65%) |
May 10, 2021 | 6.740 | 7.326 | 5.410 | 5.494 | 6,336,441 | -0.77(-12.25%) |
May 07, 2021 | 5.590 | 6.590 | 5.580 | 6.260 | 6,157,617 | +1.26(+25.21%) |
May 06, 2021 | 5.300 | 5.620 | 4.960 | 5.000 | 1,157,458 | -0.28(-5.30%) |
May 05, 2021 | 5.160 | 5.450 | 5.110 | 5.280 | 993,014 | +0.22(+4.29%) |
May 04, 2021 | 5.440 | 5.500 | 4.880 | 5.063 | 1,394,766 | -0.65(-11.33%) |
May 03, 2021 | 5.750 | 5.900 | 5.350 | 5.710 | 1,829,138 | +0.36(+6.73%) |
Apr 30, 2021 | 4.970 | 5.400 | 4.770 | 5.350 | 1,051,700 | +0.58(+12.23%) |
Apr 29, 2021 | 4.690 | 4.910 | 4.550 | 4.767 | 1,240,537 | +0.18(+3.85%) |
Apr 28, 2021 | 4.350 | 4.640 | 4.350 | 4.590 | 492,138 | +0.20(+4.56%) |
Apr 27, 2021 | 4.600 | 4.660 | 4.362 | 4.390 | 860,692 | +0.05(+1.15%) |
Apr 26, 2021 | 3.990 | 4.590 | 3.855 | 4.340 | 996,936 | +0.75(+20.89%) |
Apr 23, 2021 | 3.060 | 3.620 | 2.880 | 3.590 | 813,400 | +0.25(+7.49%) |
Apr 22, 2021 | 3.710 | 3.710 | 3.220 | 3.340 | 651,755 | -0.27(-7.48%) |
Apr 21, 2021 | 3.300 | 3.680 | 3.250 | 3.610 | 690,562 | +0.28(+8.41%) |
Apr 20, 2021 | 3.570 | 3.570 | 3.120 | 3.330 | 797,213 | -0.18(-5.13%) |
Apr 19, 2021 | 3.900 | 4.000 | 3.361 | 3.510 | 3,244,615 | -0.59(-14.39%) |
Apr 16, 2021 | 4.360 | 4.360 | 3.960 | 4.100 | 690,300 | -0.29(-6.60%) |
Apr 15, 2021 | 4.330 | 4.500 | 3.870 | 4.390 | 1,483,921 | +0.05(+1.15%) |
Apr 14, 2021 | 5.000 | 5.040 | 4.250 | 4.340 | 1,405,809 | -0.62(-12.42%) |
Apr 13, 2021 | 5.260 | 5.280 | 4.870 | 4.955 | 1,438,310 | -0.16(-3.22%) |
Apr 12, 2021 | 5.220 | 5.300 | 5.043 | 5.120 | 984,227 | -0.03(-0.53%) |
Apr 09, 2021 | 5.300 | 5.310 | 5.100 | 5.147 | 561,900 | -0.08(-1.59%) |
Apr 08, 2021 | 5.330 | 5.400 | 5.200 | 5.230 | 729,293 | -0.07(-1.28%) |
Apr 07, 2021 | 5.220 | 5.300 | 5.000 | 5.298 | 600,061 | -0.02(-0.42%) |
Apr 06, 2021 | 5.490 | 5.490 | 5.160 | 5.320 | 541,859 | +0.11(+2.18%) |
Apr 05, 2021 | 5.000 | 5.429 | 4.860 | 5.207 | 1,089,144 | +0.24(+4.76%) |
Apr 01, 2021 | 5.070 | 5.100 | 4.886 | 4.970 | 599,700 | -0.10(-1.97%) |
Mar 31, 2021 | 4.958 | 5.120 | 4.900 | 5.070 | 562,317 | +0.07(+1.40%) |
Mar 30, 2021 | 4.912 | 5.000 | 4.850 | 5.000 | 565,992 | +0.15(+3.09%) |
Mar 29, 2021 | 5.170 | 5.270 | 4.763 | 4.850 | 857,102 | -0.15(-3.00%) |
Mar 26, 2021 | 5.080 | 5.240 | 4.840 | 5.000 | 539,400 | +0.12(+2.35%) |
Mar 25, 2021 | 4.636 | 5.152 | 4.300 | 4.885 | 1,160,732 | -0.41(-7.82%) |
Mar 24, 2021 | 5.800 | 5.900 | 5.150 | 5.299 | 1,627,617 | -0.06(-1.13%) |
Mar 23, 2021 | 5.100 | 5.500 | 4.890 | 5.360 | 1,322,052 | +0.16(+3.08%) |
Mar 22, 2021 | 5.400 | 5.440 | 5.150 | 5.200 | 691,828 | -0.12(-2.26%) |
Mar 19, 2021 | 5.330 | 5.450 | 5.124 | 5.320 | 783,700 | +0.22(+4.31%) |
Mar 18, 2021 | 5.180 | 5.920 | 5.041 | 5.100 | 1,136,299 | -0.19(-3.59%) |
Mar 17, 2021 | 5.020 | 5.316 | 4.750 | 5.290 | 925,277 | +0.23(+4.55%) |
Mar 16, 2021 | 5.200 | 5.360 | 4.928 | 5.060 | 809,237 | -0.19(-3.65%) |
Mar 15, 2021 | 5.160 | 5.470 | 5.050 | 5.252 | 1,341,383 | +0.20(+3.98%) |
Mar 12, 2021 | 4.790 | 5.180 | 4.496 | 5.051 | 907,800 | -0.00(-0.03%) |
Mar 11, 2021 | 5.080 | 5.150 | 4.870 | 5.052 | 1,059,225 | +0.04(+0.89%) |
Mar 10, 2021 | 5.200 | 5.204 | 4.670 | 5.007 | 1,265,158 | +0.19(+3.92%) |
Mar 09, 2021 | 4.820 | 5.080 | 4.695 | 4.819 | 1,466,966 | +0.31(+6.96%) |
Mar 08, 2021 | 4.750 | 4.810 | 4.460 | 4.505 | 1,134,082 | -0.14(-3.12%) |
Mar 05, 2021 | 4.730 | 4.830 | 3.630 | 4.650 | 1,998,400 | +0.00(+0.09%) |
Mar 04, 2021 | 5.400 | 5.401 | 4.210 | 4.646 | 1,334,616 | -0.77(-14.20%) |
Mar 03, 2021 | 5.720 | 5.850 | 5.390 | 5.415 | 1,485,751 | +0.03(+0.64%) |
Mar 02, 2021 | 5.580 | 5.890 | 5.250 | 5.380 | 1,848,430 | +0.20(+3.87%) |