Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.500 | 4.550 | 4.000 | 4.070 | 432,441 | -0.47(-10.35%) |
May 27, 2021 | 4.550 | 4.570 | 4.350 | 4.540 | 318,926 | +0.21(+4.85%) |
May 26, 2021 | 4.550 | 4.550 | 4.266 | 4.330 | 432,070 | +0.09(+2.22%) |
May 25, 2021 | 4.250 | 4.310 | 4.050 | 4.236 | 288,256 | +0.05(+1.10%) |
May 24, 2021 | 4.260 | 4.260 | 3.870 | 4.190 | 535,459 | +0.23(+5.81%) |
May 21, 2021 | 4.410 | 4.410 | 3.920 | 3.960 | 965,473 | -0.16(-3.89%) |
May 20, 2021 | 4.110 | 4.350 | 4.020 | 4.120 | 400,022 | +0.14(+3.60%) |
May 19, 2021 | 3.610 | 4.030 | 3.560 | 3.977 | 1,327,194 | -0.19(-4.63%) |
May 18, 2021 | 4.220 | 4.262 | 4.050 | 4.170 | 430,700 | +0.02(+0.48%) |
May 17, 2021 | 4.000 | 4.290 | 4.000 | 4.150 | 723,192 | -0.46(-9.99%) |
May 14, 2021 | 4.720 | 4.950 | 4.290 | 4.610 | 567,212 | +0.36(+8.48%) |
May 13, 2021 | 4.860 | 4.860 | 3.970 | 4.250 | 1,348,983 | -0.68(-13.79%) |
May 12, 2021 | 4.800 | 5.413 | 4.590 | 4.930 | 738,441 | +0.28(+6.02%) |
May 11, 2021 | 4.665 | 4.800 | 4.300 | 4.650 | 783,160 | -0.12(-2.52%) |
May 10, 2021 | 5.115 | 5.170 | 4.740 | 4.770 | 583,438 | -0.34(-6.65%) |
May 07, 2021 | 4.600 | 5.160 | 4.600 | 5.110 | 632,216 | +0.38(+7.97%) |
May 06, 2021 | 5.150 | 5.150 | 4.650 | 4.733 | 719,624 | -0.28(-5.53%) |
May 05, 2021 | 5.000 | 5.340 | 5.000 | 5.010 | 455,618 | +0.00(+0.00%) |
May 04, 2021 | 5.185 | 5.220 | 4.850 | 5.010 | 828,065 | -0.36(-6.70%) |
May 03, 2021 | 5.565 | 6.070 | 5.230 | 5.370 | 586,437 | -0.08(-1.47%) |
Apr 30, 2021 | 5.525 | 6.180 | 5.420 | 5.450 | 1,083,600 | -0.06(-1.09%) |
Apr 29, 2021 | 6.290 | 6.290 | 5.460 | 5.510 | 470,347 | -0.54(-8.93%) |
Apr 28, 2021 | 5.640 | 6.090 | 5.640 | 6.050 | 285,152 | +0.36(+6.33%) |
Apr 27, 2021 | 6.100 | 6.350 | 5.670 | 5.690 | 639,614 | -0.39(-6.35%) |
Apr 26, 2021 | 5.270 | 6.240 | 5.270 | 6.076 | 664,750 | +0.81(+15.29%) |
Apr 23, 2021 | 5.000 | 5.305 | 4.750 | 5.270 | 656,800 | -0.01(-0.17%) |
Apr 22, 2021 | 5.810 | 5.910 | 5.146 | 5.279 | 707,349 | -0.36(-6.40%) |
Apr 21, 2021 | 5.610 | 5.730 | 5.330 | 5.640 | 529,150 | -0.02(-0.35%) |
Apr 20, 2021 | 5.500 | 6.120 | 5.350 | 5.660 | 1,091,900 | +0.27(+4.94%) |
Apr 19, 2021 | 5.600 | 5.840 | 4.900 | 5.394 | 2,523,693 | -0.60(-9.96%) |
Apr 16, 2021 | 6.100 | 6.315 | 5.970 | 5.990 | 641,300 | -0.38(-5.96%) |
Apr 15, 2021 | 6.750 | 6.750 | 6.080 | 6.370 | 944,488 | -0.18(-2.75%) |
Apr 14, 2021 | 7.015 | 7.190 | 6.100 | 6.550 | 1,437,927 | -0.42(-6.03%) |
Apr 13, 2021 | 7.700 | 7.700 | 6.750 | 6.970 | 1,190,426 | -0.17(-2.37%) |
Apr 12, 2021 | 7.000 | 7.450 | 6.920 | 7.139 | 720,061 | +0.22(+3.24%) |
Apr 09, 2021 | 7.040 | 7.340 | 6.890 | 6.915 | 697,900 | -0.33(-4.62%) |
Apr 08, 2021 | 6.983 | 7.310 | 6.940 | 7.250 | 491,539 | +0.44(+6.46%) |
Apr 07, 2021 | 7.140 | 7.480 | 6.738 | 6.810 | 719,081 | -0.69(-9.20%) |
Apr 06, 2021 | 8.395 | 8.395 | 7.488 | 7.500 | 597,511 | -0.60(-7.41%) |
Apr 05, 2021 | 7.990 | 8.250 | 7.796 | 8.100 | 747,976 | +0.23(+2.92%) |
Apr 01, 2021 | 8.080 | 8.080 | 7.560 | 7.870 | 638,500 | +0.30(+3.90%) |
Mar 31, 2021 | 6.820 | 7.690 | 6.820 | 7.574 | 437,927 | +0.36(+4.99%) |
Mar 30, 2021 | 7.049 | 7.250 | 6.850 | 7.214 | 622,265 | +0.33(+4.86%) |
Mar 29, 2021 | 7.870 | 7.870 | 6.670 | 6.880 | 1,001,613 | -0.28(-3.91%) |
Mar 26, 2021 | 7.550 | 7.550 | 6.840 | 7.160 | 723,700 | +0.13(+1.85%) |
Mar 25, 2021 | 7.000 | 7.100 | 6.130 | 7.030 | 1,364,057 | -0.10(-1.40%) |
Mar 24, 2021 | 7.735 | 7.930 | 7.050 | 7.130 | 890,565 | -0.34(-4.59%) |
Mar 23, 2021 | 8.000 | 8.020 | 7.290 | 7.473 | 859,205 | -0.55(-6.82%) |
Mar 22, 2021 | 8.500 | 8.500 | 7.960 | 8.020 | 744,516 | -0.43(-5.09%) |
Mar 19, 2021 | 8.550 | 8.700 | 8.270 | 8.450 | 511,200 | +0.15(+1.81%) |
Mar 18, 2021 | 8.680 | 9.000 | 8.250 | 8.300 | 915,945 | -0.36(-4.16%) |
Mar 17, 2021 | 8.195 | 8.706 | 7.797 | 8.660 | 611,789 | +0.45(+5.53%) |
Mar 16, 2021 | 8.785 | 8.880 | 8.085 | 8.207 | 927,073 | -0.67(-7.58%) |
Mar 15, 2021 | 8.500 | 8.950 | 8.200 | 8.880 | 1,061,441 | +0.65(+7.90%) |
Mar 12, 2021 | 8.200 | 8.470 | 7.744 | 8.230 | 677,000 | -0.07(-0.84%) |
Mar 11, 2021 | 8.260 | 8.460 | 8.000 | 8.300 | 891,218 | +0.08(+0.97%) |
Mar 10, 2021 | 8.730 | 9.000 | 7.793 | 8.220 | 1,537,415 | -0.16(-1.91%) |
Mar 09, 2021 | 8.000 | 8.450 | 7.800 | 8.380 | 1,031,569 | +1.09(+15.01%) |
Mar 08, 2021 | 7.200 | 7.679 | 6.740 | 7.287 | 1,099,370 | +0.29(+4.09%) |
Mar 05, 2021 | 7.480 | 7.490 | 5.721 | 7.000 | 2,411,800 | -0.28(-3.85%) |
Mar 04, 2021 | 8.300 | 8.590 | 6.780 | 7.280 | 2,164,043 | -1.10(-13.13%) |
Mar 03, 2021 | 9.145 | 9.160 | 8.310 | 8.380 | 1,207,605 | -0.00(-0.04%) |
Mar 02, 2021 | 9.200 | 9.400 | 8.150 | 8.383 | 1,242,160 | -0.67(-7.37%) |