Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.410 | 5.660 | 5.137 | 5.190 | 157,897 | -0.18(-3.35%) |
May 27, 2021 | 5.396 | 5.457 | 5.110 | 5.370 | 138,700 | +0.18(+3.47%) |
May 26, 2021 | 4.950 | 5.390 | 4.920 | 5.190 | 128,050 | +0.32(+6.57%) |
May 25, 2021 | 4.910 | 5.050 | 4.810 | 4.870 | 66,447 | -0.11(-2.21%) |
May 24, 2021 | 4.880 | 5.080 | 4.740 | 4.980 | 110,061 | +0.11(+2.26%) |
May 21, 2021 | 5.020 | 5.090 | 4.830 | 4.870 | 115,576 | -0.07(-1.42%) |
May 20, 2021 | 5.050 | 5.080 | 4.780 | 4.940 | 179,760 | +0.03(+0.61%) |
May 19, 2021 | 4.670 | 4.960 | 4.660 | 4.910 | 89,343 | +0.07(+1.45%) |
May 18, 2021 | 4.730 | 4.980 | 4.650 | 4.840 | 122,132 | +0.09(+1.89%) |
May 17, 2021 | 4.610 | 4.810 | 4.600 | 4.750 | 164,946 | +0.02(+0.42%) |
May 14, 2021 | 4.200 | 5.080 | 4.200 | 4.730 | 562,293 | +0.68(+16.79%) |
May 13, 2021 | 5.000 | 5.090 | 3.940 | 4.050 | 918,352 | -1.12(-21.66%) |
May 12, 2021 | 5.350 | 5.390 | 5.100 | 5.170 | 244,887 | -0.21(-3.90%) |
May 11, 2021 | 5.010 | 5.430 | 5.010 | 5.380 | 276,749 | +0.00(+0.00%) |
May 10, 2021 | 5.620 | 5.720 | 5.340 | 5.380 | 251,681 | -0.28(-4.95%) |
May 07, 2021 | 5.730 | 6.090 | 5.620 | 5.660 | 178,325 | +0.01(+0.18%) |
May 06, 2021 | 6.040 | 6.100 | 5.520 | 5.650 | 383,200 | -0.45(-7.38%) |
May 05, 2021 | 6.220 | 6.380 | 6.010 | 6.100 | 130,442 | -0.06(-0.97%) |
May 04, 2021 | 6.230 | 6.330 | 5.944 | 6.160 | 180,016 | -0.22(-3.45%) |
May 03, 2021 | 6.740 | 6.740 | 6.300 | 6.380 | 135,946 | -0.25(-3.77%) |
Apr 30, 2021 | 6.860 | 6.990 | 6.570 | 6.630 | 189,100 | -0.36(-5.15%) |
Apr 29, 2021 | 6.710 | 7.220 | 6.400 | 6.990 | 316,520 | +0.29(+4.33%) |
Apr 28, 2021 | 6.500 | 6.740 | 6.300 | 6.700 | 132,753 | +0.19(+2.92%) |
Apr 27, 2021 | 6.610 | 6.750 | 6.380 | 6.510 | 132,364 | -0.08(-1.21%) |
Apr 26, 2021 | 6.325 | 6.800 | 6.320 | 6.590 | 216,763 | +0.17(+2.65%) |
Apr 23, 2021 | 6.170 | 6.430 | 6.055 | 6.420 | 177,300 | +0.31(+5.07%) |
Apr 22, 2021 | 6.250 | 6.350 | 6.000 | 6.110 | 169,064 | -0.07(-1.13%) |
Apr 21, 2021 | 5.810 | 6.240 | 5.700 | 6.180 | 257,796 | +0.44(+7.67%) |
Apr 20, 2021 | 6.120 | 6.120 | 5.700 | 5.740 | 226,586 | -0.47(-7.57%) |
Apr 19, 2021 | 6.220 | 6.300 | 5.750 | 6.210 | 431,435 | -0.14(-2.20%) |
Apr 16, 2021 | 6.650 | 6.650 | 6.150 | 6.350 | 351,700 | -0.14(-2.16%) |
Apr 15, 2021 | 6.870 | 6.870 | 6.370 | 6.490 | 451,521 | -0.26(-3.85%) |
Apr 14, 2021 | 7.210 | 7.280 | 6.720 | 6.750 | 674,618 | -0.48(-6.64%) |
Apr 13, 2021 | 7.290 | 7.330 | 7.060 | 7.230 | 222,539 | -0.06(-0.82%) |
Apr 12, 2021 | 7.360 | 7.460 | 7.020 | 7.290 | 339,699 | -0.15(-2.02%) |
Apr 09, 2021 | 7.380 | 7.650 | 7.190 | 7.440 | 325,800 | -0.01(-0.13%) |
Apr 08, 2021 | 7.550 | 7.560 | 7.210 | 7.450 | 265,150 | -0.03(-0.40%) |
Apr 07, 2021 | 7.650 | 8.090 | 7.340 | 7.480 | 489,953 | -0.04(-0.53%) |
Apr 06, 2021 | 7.120 | 8.170 | 6.910 | 7.520 | 807,897 | +0.43(+6.06%) |
Apr 05, 2021 | 7.530 | 7.600 | 6.980 | 7.090 | 424,749 | -0.44(-5.84%) |
Apr 01, 2021 | 7.450 | 7.750 | 7.150 | 7.530 | 544,600 | +0.23(+3.15%) |
Mar 31, 2021 | 6.500 | 7.680 | 6.450 | 7.300 | 725,916 | +0.94(+14.78%) |
Mar 30, 2021 | 6.400 | 6.690 | 6.230 | 6.360 | 248,108 | -0.09(-1.40%) |
Mar 29, 2021 | 6.810 | 7.060 | 6.210 | 6.450 | 659,984 | -0.47(-6.79%) |
Mar 26, 2021 | 7.490 | 7.900 | 6.710 | 6.920 | 1,137,900 | -0.04(-0.57%) |
Mar 25, 2021 | 6.560 | 7.200 | 6.330 | 6.960 | 659,916 | +0.24(+3.57%) |
Mar 24, 2021 | 7.430 | 7.610 | 6.680 | 6.720 | 632,681 | -0.71(-9.56%) |
Mar 23, 2021 | 7.250 | 8.090 | 7.060 | 7.430 | 1,404,201 | +0.22(+3.05%) |
Mar 22, 2021 | 7.620 | 7.770 | 7.030 | 7.210 | 575,130 | -0.34(-4.50%) |
Mar 19, 2021 | 7.720 | 8.020 | 7.550 | 7.550 | 440,100 | -0.24(-3.08%) |
Mar 18, 2021 | 7.700 | 8.100 | 7.540 | 7.790 | 361,565 | -0.11(-1.39%) |
Mar 17, 2021 | 7.720 | 8.200 | 7.410 | 7.900 | 676,833 | -0.06(-0.75%) |
Mar 16, 2021 | 8.080 | 8.670 | 7.660 | 7.960 | 853,700 | -0.25(-3.05%) |
Mar 15, 2021 | 8.300 | 8.560 | 7.600 | 8.210 | 1,166,034 | -0.28(-3.30%) |
Mar 12, 2021 | 6.830 | 9.090 | 6.735 | 8.490 | 1,947,900 | +1.56(+22.51%) |
Mar 11, 2021 | 6.900 | 7.150 | 6.770 | 6.930 | 455,548 | +0.21(+3.12%) |
Mar 10, 2021 | 6.950 | 7.240 | 6.380 | 6.720 | 643,142 | -0.03(-0.44%) |
Mar 09, 2021 | 6.250 | 6.900 | 6.020 | 6.750 | 1,220,569 | +1.06(+18.63%) |
Mar 08, 2021 | 6.220 | 6.500 | 5.640 | 5.690 | 646,524 | -0.57(-9.11%) |
Mar 05, 2021 | 6.680 | 6.700 | 4.880 | 6.260 | 1,472,300 | -0.34(-5.15%) |
Mar 04, 2021 | 7.600 | 7.770 | 5.850 | 6.600 | 1,870,145 | -1.28(-16.24%) |
Mar 03, 2021 | 8.090 | 8.590 | 7.620 | 7.880 | 1,649,064 | +0.38(+5.07%) |
Mar 02, 2021 | 7.860 | 8.200 | 7.300 | 7.500 | 881,516 | -0.40(-5.06%) |