Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.390 | 5.490 | 5.200 | 5.340 | 15,631 | -0.05(-0.93%) |
May 27, 2021 | 5.260 | 5.600 | 5.070 | 5.390 | 55,572 | +0.09(+1.70%) |
May 26, 2021 | 5.180 | 5.350 | 5.040 | 5.300 | 33,811 | +0.33(+6.64%) |
May 25, 2021 | 4.830 | 5.350 | 4.830 | 4.970 | 97,417 | +0.07(+1.43%) |
May 24, 2021 | 4.940 | 5.035 | 4.870 | 4.900 | 15,311 | -0.04(-0.81%) |
May 21, 2021 | 4.860 | 4.980 | 4.850 | 4.940 | 20,989 | +0.08(+1.65%) |
May 20, 2021 | 4.900 | 4.900 | 4.750 | 4.860 | 26,112 | +0.00(+0.00%) |
May 19, 2021 | 4.870 | 5.070 | 4.530 | 4.860 | 64,077 | +0.02(+0.41%) |
May 18, 2021 | 4.940 | 4.965 | 4.810 | 4.840 | 16,919 | -0.16(-3.20%) |
May 17, 2021 | 5.000 | 5.100 | 4.900 | 5.000 | 26,025 | +0.00(+0.00%) |
May 14, 2021 | 5.180 | 5.240 | 4.977 | 5.000 | 22,595 | -0.13(-2.53%) |
May 13, 2021 | 4.970 | 5.244 | 4.880 | 5.130 | 27,945 | +0.06(+1.18%) |
May 12, 2021 | 5.200 | 5.300 | 5.020 | 5.070 | 61,704 | -0.07(-1.36%) |
May 11, 2021 | 4.860 | 5.800 | 4.860 | 5.140 | 325,839 | +0.06(+1.18%) |
May 10, 2021 | 5.010 | 5.227 | 5.010 | 5.080 | 26,076 | +0.02(+0.40%) |
May 07, 2021 | 4.700 | 5.322 | 4.700 | 5.060 | 110,575 | +0.36(+7.66%) |
May 06, 2021 | 5.100 | 5.170 | 4.700 | 4.700 | 77,997 | -0.40(-7.84%) |
May 05, 2021 | 5.460 | 5.500 | 5.070 | 5.100 | 47,465 | -0.31(-5.73%) |
May 04, 2021 | 5.490 | 5.710 | 5.320 | 5.410 | 66,660 | -0.03(-0.55%) |
May 03, 2021 | 5.320 | 5.780 | 5.320 | 5.440 | 90,978 | +0.10(+1.87%) |
Apr 30, 2021 | 5.380 | 5.460 | 5.251 | 5.340 | 64,700 | -0.12(-2.20%) |
Apr 29, 2021 | 5.710 | 5.710 | 5.320 | 5.460 | 68,512 | -0.19(-3.36%) |
Apr 28, 2021 | 5.650 | 5.780 | 5.500 | 5.650 | 84,575 | -0.02(-0.35%) |
Apr 27, 2021 | 6.030 | 6.030 | 5.560 | 5.670 | 107,658 | -0.38(-6.28%) |
Apr 26, 2021 | 6.010 | 6.230 | 5.800 | 6.050 | 147,206 | +0.03(+0.50%) |
Apr 23, 2021 | 5.880 | 6.200 | 5.803 | 6.020 | 126,600 | +0.21(+3.61%) |
Apr 22, 2021 | 6.380 | 6.660 | 5.810 | 5.810 | 563,562 | -0.43(-6.89%) |
Apr 21, 2021 | 5.800 | 7.090 | 5.760 | 6.240 | 620,003 | +0.13(+2.13%) |
Apr 20, 2021 | 6.580 | 6.940 | 6.110 | 6.110 | 259,427 | -0.92(-13.09%) |
Apr 19, 2021 | 7.350 | 8.050 | 6.850 | 7.030 | 430,072 | -0.27(-3.70%) |
Apr 16, 2021 | 9.390 | 9.390 | 7.300 | 7.300 | 1,550,500 | -3.50(-32.41%) |
Apr 15, 2021 | 8.000 | 14.21 | 7.950 | 10.80 | 32,713,052 | +2.48(+29.81%) |
Apr 14, 2021 | 7.000 | 8.320 | 6.770 | 8.320 | 497,230 | +1.04(+14.29%) |
Apr 13, 2021 | 6.600 | 7.370 | 6.600 | 7.280 | 597,714 | +0.32(+4.60%) |
Apr 12, 2021 | 8.920 | 10.45 | 6.540 | 6.960 | 16,757,374 | +1.71(+32.51%) |
Apr 09, 2021 | 5.580 | 5.582 | 5.253 | 5.253 | 34,000 | -0.24(-4.32%) |
Apr 08, 2021 | 5.430 | 5.590 | 5.300 | 5.490 | 1,279 | -0.15(-2.75%) |
Apr 07, 2021 | 5.280 | 5.980 | 5.280 | 5.645 | 2,335 | -0.06(-0.96%) |
Apr 06, 2021 | 5.930 | 5.936 | 5.560 | 5.700 | 2,858 | -0.20(-3.39%) |
Apr 05, 2021 | 5.230 | 5.900 | 5.150 | 5.900 | 7,364 | +0.71(+13.57%) |
Apr 01, 2021 | 5.208 | 5.234 | 5.175 | 5.195 | 1,100 | -0.02(-0.48%) |
Mar 31, 2021 | 5.660 | 5.660 | 5.150 | 5.220 | 4,977 | -0.21(-3.87%) |
Mar 30, 2021 | 5.330 | 6.110 | 5.110 | 5.430 | 43,654 | +0.04(+0.74%) |
Mar 29, 2021 | 4.990 | 5.400 | 4.990 | 5.390 | 19,925 | +0.18(+3.54%) |
Mar 26, 2021 | 5.080 | 5.320 | 5.010 | 5.205 | 2,800 | +0.47(+9.82%) |
Mar 25, 2021 | 5.160 | 5.239 | 4.500 | 4.740 | 12,755 | -0.51(-9.75%) |
Mar 24, 2021 | 5.050 | 5.400 | 5.050 | 5.252 | 2,326 | -0.04(-0.81%) |
Mar 23, 2021 | 5.710 | 5.710 | 4.970 | 5.295 | 9,857 | -0.53(-9.02%) |
Mar 22, 2021 | 5.705 | 5.820 | 5.705 | 5.820 | 708 | +0.26(+4.68%) |
Mar 19, 2021 | 5.680 | 5.680 | 5.560 | 5.560 | 2,600 | -0.12(-2.11%) |
Mar 18, 2021 | 5.590 | 5.926 | 5.480 | 5.680 | 4,215 | +0.03(+0.53%) |
Mar 17, 2021 | 5.500 | 5.810 | 5.500 | 5.650 | 8,528 | -0.32(-5.36%) |
Mar 16, 2021 | 6.261 | 6.261 | 5.970 | 5.970 | 1,968 | -0.47(-7.30%) |
Mar 15, 2021 | 6.390 | 6.480 | 6.170 | 6.440 | 2,121 | +0.15(+2.38%) |
Mar 12, 2021 | 6.320 | 6.511 | 6.155 | 6.290 | 8,300 | -0.26(-3.97%) |
Mar 11, 2021 | 6.550 | 6.550 | 6.290 | 6.550 | 4,577 | +0.17(+2.65%) |
Mar 10, 2021 | 6.216 | 6.400 | 6.060 | 6.381 | 3,541 | +0.08(+1.28%) |
Mar 09, 2021 | 6.379 | 6.410 | 6.220 | 6.300 | 2,185 | -0.22(-3.37%) |
Mar 08, 2021 | 6.556 | 6.700 | 6.035 | 6.520 | 5,544 | -0.22(-3.26%) |
Mar 05, 2021 | 6.030 | 6.740 | 6.010 | 6.740 | 6,000 | +0.74(+12.33%) |
Mar 04, 2021 | 6.230 | 6.449 | 5.860 | 6.000 | 5,873 | -0.55(-8.47%) |
Mar 03, 2021 | 6.230 | 6.596 | 6.050 | 6.555 | 3,260 | +0.25(+4.02%) |
Mar 02, 2021 | 6.320 | 6.360 | 6.120 | 6.301 | 5,224 | -0.10(-1.54%) |