Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.737 | 5.844 | 5.321 | 5.347 | 204,620 | -0.40(-6.94%) |
May 27, 2021 | 5.799 | 6.447 | 5.533 | 5.746 | 589,348 | -0.02(-0.31%) |
May 26, 2021 | 4.992 | 5.897 | 4.992 | 5.764 | 637,202 | +0.79(+15.86%) |
May 25, 2021 | 4.922 | 5.214 | 4.877 | 4.975 | 380,353 | +0.06(+1.26%) |
May 24, 2021 | 4.895 | 5.084 | 4.824 | 4.913 | 110,111 | +0.04(+0.73%) |
May 21, 2021 | 5.196 | 5.223 | 4.877 | 4.877 | 71,738 | -0.22(-4.35%) |
May 20, 2021 | 4.815 | 5.179 | 4.806 | 5.099 | 161,236 | +0.20(+4.17%) |
May 19, 2021 | 4.780 | 4.939 | 4.744 | 4.895 | 87,284 | -0.01(-0.18%) |
May 18, 2021 | 5.010 | 5.082 | 4.815 | 4.904 | 143,224 | +0.02(+0.36%) |
May 17, 2021 | 4.585 | 4.975 | 4.585 | 4.886 | 172,468 | +0.20(+4.36%) |
May 14, 2021 | 4.398 | 4.744 | 4.398 | 4.682 | 169,307 | +0.33(+7.54%) |
May 13, 2021 | 4.460 | 4.681 | 4.265 | 4.354 | 178,673 | -0.09(-2.00%) |
May 12, 2021 | 4.549 | 4.824 | 4.354 | 4.443 | 270,940 | -0.33(-6.88%) |
May 11, 2021 | 4.691 | 4.966 | 4.443 | 4.771 | 231,181 | +0.12(+2.48%) |
May 10, 2021 | 4.975 | 5.063 | 4.608 | 4.656 | 385,162 | -0.46(-9.01%) |
May 07, 2021 | 5.001 | 5.480 | 4.984 | 5.117 | 451,792 | -0.18(-3.35%) |
May 06, 2021 | 5.675 | 5.675 | 5.108 | 5.294 | 309,063 | -0.27(-4.78%) |
May 05, 2021 | 5.365 | 5.941 | 5.329 | 5.560 | 424,175 | +0.20(+3.64%) |
May 04, 2021 | 5.746 | 5.764 | 5.241 | 5.365 | 610,605 | -0.47(-8.05%) |
May 03, 2021 | 5.729 | 6.030 | 5.640 | 5.835 | 467,449 | +0.04(+0.61%) |
Apr 30, 2021 | 6.225 | 6.390 | 5.684 | 5.799 | 594,406 | -0.51(-8.15%) |
Apr 29, 2021 | 6.145 | 6.447 | 5.995 | 6.314 | 925,664 | +0.24(+3.94%) |
Apr 28, 2021 | 6.349 | 6.562 | 6.048 | 6.074 | 787,347 | -0.58(-8.67%) |
Apr 27, 2021 | 6.890 | 6.890 | 5.941 | 6.651 | 2,295,665 | +0.34(+5.34%) |
Apr 26, 2021 | 5.241 | 6.988 | 5.241 | 6.314 | 11,707,986 | +1.22(+24.04%) |
Apr 23, 2021 | 4.771 | 5.267 | 4.700 | 5.090 | 786,790 | +0.41(+8.71%) |
Apr 22, 2021 | 4.930 | 5.471 | 4.682 | 4.682 | 981,474 | -0.25(-5.04%) |
Apr 21, 2021 | 4.859 | 4.948 | 4.611 | 4.930 | 347,740 | +0.04(+0.72%) |
Apr 20, 2021 | 4.948 | 5.276 | 4.842 | 4.895 | 708,469 | -0.04(-0.90%) |
Apr 19, 2021 | 5.117 | 5.303 | 4.877 | 4.939 | 512,219 | -0.37(-7.01%) |
Apr 16, 2021 | 5.046 | 5.587 | 4.886 | 5.312 | 715,746 | +0.29(+5.83%) |
Apr 15, 2021 | 5.870 | 5.915 | 5.010 | 5.019 | 895,683 | -0.79(-13.59%) |
Apr 14, 2021 | 5.888 | 6.207 | 5.729 | 5.808 | 633,557 | -0.12(-1.95%) |
Apr 13, 2021 | 5.924 | 6.145 | 5.684 | 5.924 | 639,928 | +0.04(+0.75%) |
Apr 12, 2021 | 6.562 | 6.731 | 5.791 | 5.879 | 833,958 | -1.06(-15.22%) |
Apr 09, 2021 | 7.342 | 7.342 | 6.695 | 6.935 | 1,697,740 | -0.52(-7.02%) |
Apr 08, 2021 | 6.553 | 7.511 | 6.394 | 7.458 | 2,309,178 | +1.11(+17.46%) |
Apr 07, 2021 | 6.695 | 6.819 | 6.314 | 6.349 | 629,450 | -0.58(-8.32%) |
Apr 06, 2021 | 6.961 | 7.085 | 6.456 | 6.926 | 915,467 | -0.03(-0.38%) |
Apr 05, 2021 | 7.990 | 8.265 | 6.810 | 6.952 | 1,707,243 | -0.56(-7.44%) |
Apr 01, 2021 | 7.404 | 7.715 | 7.120 | 7.511 | 1,627,259 | +0.20(+2.67%) |
Mar 31, 2021 | 7.600 | 7.786 | 7.121 | 7.316 | 1,021,398 | -0.40(-5.17%) |
Mar 30, 2021 | 6.881 | 9.080 | 6.881 | 7.715 | 5,268,165 | +0.84(+12.26%) |
Mar 29, 2021 | 8.052 | 8.061 | 6.748 | 6.872 | 1,015,845 | -1.04(-13.12%) |
Mar 26, 2021 | 8.291 | 8.752 | 7.334 | 7.910 | 1,033,078 | -0.41(-4.90%) |
Mar 25, 2021 | 8.158 | 9.214 | 7.085 | 8.318 | 2,716,857 | -0.44(-5.06%) |
Mar 24, 2021 | 9.719 | 11.06 | 8.238 | 8.761 | 5,823,705 | -0.34(-3.70%) |
Mar 23, 2021 | 11.30 | 11.51 | 8.735 | 9.098 | 10,936,541 | -3.88(-29.92%) |
Mar 22, 2021 | 6.846 | 13.26 | 6.748 | 12.98 | 87,282,208 | +5.69(+78.10%) |
Mar 19, 2021 | 7.458 | 8.070 | 6.660 | 7.289 | 8,574,294 | -1.06(-12.65%) |
Mar 18, 2021 | 4.744 | 12.06 | 4.700 | 8.344 | 155,626,672 | +3.54(+73.62%) |
Mar 17, 2021 | 3.840 | 5.126 | 3.822 | 4.806 | 2,247,787 | +1.02(+26.93%) |
Mar 16, 2021 | 3.946 | 4.248 | 3.786 | 3.786 | 257,520 | -0.26(-6.36%) |
Mar 15, 2021 | 3.813 | 4.079 | 3.813 | 4.044 | 171,947 | +0.23(+6.05%) |
Mar 12, 2021 | 3.636 | 3.813 | 3.609 | 3.813 | 115,024 | +0.17(+4.62%) |
Mar 11, 2021 | 3.627 | 3.698 | 3.414 | 3.645 | 120,599 | +0.13(+3.79%) |
Mar 10, 2021 | 3.396 | 3.636 | 3.334 | 3.512 | 132,609 | +0.16(+4.76%) |
Mar 09, 2021 | 3.325 | 3.450 | 3.296 | 3.352 | 121,433 | +0.10(+3.00%) |
Mar 08, 2021 | 3.423 | 3.432 | 3.228 | 3.254 | 102,392 | -0.06(-1.87%) |
Mar 05, 2021 | 3.467 | 3.636 | 3.105 | 3.317 | 214,374 | -0.10(-2.86%) |
Mar 04, 2021 | 3.742 | 3.822 | 3.414 | 3.414 | 113,055 | -0.38(-10.05%) |
Mar 03, 2021 | 3.990 | 4.128 | 3.769 | 3.795 | 121,405 | -0.20(-4.89%) |
Mar 02, 2021 | 4.212 | 4.212 | 3.831 | 3.990 | 113,684 | -0.10(-2.39%) |