Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.040 | 6.040 | 5.900 | 6.040 | 33,475 | -0.05(-0.90%) |
May 27, 2021 | 6.080 | 6.200 | 6.080 | 6.095 | 83,467 | +0.07(+1.16%) |
May 26, 2021 | 6.071 | 6.110 | 5.980 | 6.025 | 16,431 | +0.11(+1.77%) |
May 25, 2021 | 6.000 | 6.000 | 5.890 | 5.920 | 47,629 | +0.03(+0.51%) |
May 24, 2021 | 5.964 | 6.000 | 5.890 | 5.890 | 16,933 | +0.24(+4.25%) |
May 21, 2021 | 5.700 | 5.810 | 5.640 | 5.650 | 31,742 | +0.03(+0.44%) |
May 20, 2021 | 5.530 | 5.680 | 5.530 | 5.625 | 24,724 | -0.09(-1.66%) |
May 19, 2021 | 5.630 | 5.750 | 5.630 | 5.720 | 25,631 | +0.04(+0.62%) |
May 18, 2021 | 5.530 | 5.750 | 5.530 | 5.685 | 17,380 | +0.13(+2.30%) |
May 17, 2021 | 5.540 | 5.670 | 5.520 | 5.557 | 37,357 | -0.07(-1.30%) |
May 14, 2021 | 5.400 | 5.690 | 5.355 | 5.630 | 40,822 | +0.56(+11.15%) |
May 13, 2021 | 5.030 | 5.150 | 4.980 | 5.065 | 41,952 | -0.08(-1.65%) |
May 12, 2021 | 5.160 | 5.160 | 4.960 | 5.150 | 187,317 | +0.13(+2.59%) |
May 11, 2021 | 5.027 | 5.110 | 5.010 | 5.020 | 16,138 | +0.10(+2.03%) |
May 10, 2021 | 5.090 | 5.090 | 4.920 | 4.920 | 41,357 | +0.09(+1.86%) |
May 07, 2021 | 4.950 | 4.950 | 4.820 | 4.830 | 54,738 | -0.08(-1.53%) |
May 06, 2021 | 4.980 | 4.980 | 4.860 | 4.905 | 30,367 | +0.06(+1.13%) |
May 05, 2021 | 4.790 | 4.920 | 4.790 | 4.850 | 79,958 | -0.05(-0.94%) |
May 04, 2021 | 4.990 | 4.990 | 4.860 | 4.896 | 38,724 | -0.00(-0.08%) |
May 03, 2021 | 4.990 | 4.990 | 4.850 | 4.900 | 41,853 | -0.05(-1.01%) |
Apr 30, 2021 | 5.030 | 5.030 | 4.930 | 4.950 | 117,000 | -0.14(-2.70%) |
Apr 29, 2021 | 5.250 | 5.400 | 5.040 | 5.088 | 1,034,545 | -0.14(-2.63%) |
Apr 28, 2021 | 5.450 | 5.450 | 5.000 | 5.225 | 2,002,879 | +0.19(+3.77%) |
Apr 27, 2021 | 4.720 | 5.350 | 4.720 | 5.035 | 1,756,176 | -0.17(-3.17%) |
Apr 26, 2021 | 4.500 | 5.230 | 0.0003 | 5.200 | 12,108 | -0.05(-1.05%) |
Apr 23, 2021 | 5.247 | 5.390 | 4.850 | 5.255 | 20,200 | +0.45(+9.42%) |
Apr 22, 2021 | 5.200 | 5.200 | 4.670 | 4.803 | 12,796 | -0.11(-2.19%) |
Apr 21, 2021 | 5.200 | 5.200 | 4.620 | 4.910 | 11,843 | -0.34(-6.48%) |
Apr 20, 2021 | 5.100 | 5.250 | 4.740 | 5.250 | 69,391 | +0.20(+3.96%) |
Apr 19, 2021 | 5.790 | 5.790 | 4.660 | 5.050 | 37,815 | -0.46(-8.35%) |
Apr 16, 2021 | 5.500 | 5.510 | 4.500 | 5.510 | 21,600 | +0.46(+9.11%) |
Apr 15, 2021 | 5.040 | 5.200 | 4.600 | 5.050 | 2,699,999 | +0.08(+1.61%) |
Apr 14, 2021 | 2.500 | 5.230 | 0.0013 | 4.970 | 1,933,430 | -0.03(-0.60%) |
Apr 13, 2021 | 5.000 | 5.000 | 4.700 | 5.000 | 5,001,679 | +0.47(+10.38%) |
Apr 12, 2021 | 4.530 | 4.530 | 4.530 | 4.530 | 511 | -0.22(-4.63%) |
Apr 09, 2021 | 5.000 | 5.000 | 4.630 | 4.750 | 44,200 | +0.05(+1.06%) |
Apr 08, 2021 | 5.000 | 5.000 | 4.700 | 4.700 | 10,762 | +0.04(+0.86%) |
Apr 07, 2021 | 5.000 | 5.000 | 4.660 | 4.660 | 3,386,686 | -0.28(-5.67%) |
Apr 06, 2021 | 5.000 | 5.000 | 4.290 | 4.940 | 15,866 | +0.44(+9.78%) |
Apr 05, 2021 | 5.000 | 5.000 | 3.850 | 4.500 | 2,482 | -0.35(-7.22%) |
Apr 01, 2021 | 5.000 | 5.000 | 4.850 | 4.850 | 3,300 | +0.20(+4.30%) |
Mar 31, 2021 | 5.090 | 5.090 | 4.650 | 4.650 | 4,548,293 | -0.10(-2.11%) |
Mar 30, 2021 | 4.750 | 4.750 | 4.750 | 2,866,685 | +0.00(+0.00%) | |
Mar 29, 2021 | 4.750 | 4.750 | 4.750 | 4.750 | 414,448 | -0.05(-1.04%) |
Mar 26, 2021 | 4.780 | 4.800 | 4.510 | 4.800 | 252,200 | +0.05(+1.05%) |
Mar 25, 2021 | 4.620 | 4.750 | 4.620 | 4.750 | 192,765 | +0.20(+4.40%) |