Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.540 | 5.740 | 5.540 | 5.600 | 11,438 | -0.05(-0.88%) |
May 27, 2021 | 5.570 | 5.730 | 5.560 | 5.650 | 6,301 | +0.06(+1.07%) |
May 26, 2021 | 5.640 | 5.720 | 5.570 | 5.590 | 26,920 | +0.04(+0.72%) |
May 25, 2021 | 5.500 | 5.690 | 5.500 | 5.550 | 16,360 | -0.10(-1.74%) |
May 24, 2021 | 5.480 | 5.720 | 5.480 | 5.648 | 10,569 | +0.07(+1.22%) |
May 21, 2021 | 5.697 | 5.750 | 5.412 | 5.580 | 14,163 | +0.07(+1.27%) |
May 20, 2021 | 5.550 | 5.658 | 5.510 | 5.510 | 9,091 | -0.19(-3.33%) |
May 19, 2021 | 5.740 | 5.860 | 5.550 | 5.700 | 14,357 | +0.00(+0.00%) |
May 18, 2021 | 5.850 | 5.850 | 5.610 | 5.700 | 10,576 | -0.10(-1.72%) |
May 17, 2021 | 5.900 | 5.900 | 5.675 | 5.800 | 1,791 | +0.29(+5.26%) |
May 14, 2021 | 5.490 | 5.920 | 5.490 | 5.510 | 8,818 | +0.06(+1.10%) |
May 13, 2021 | 5.750 | 5.770 | 5.409 | 5.450 | 7,501 | -0.01(-0.18%) |
May 12, 2021 | 5.920 | 5.920 | 5.460 | 5.460 | 11,332 | -0.46(-7.77%) |
May 11, 2021 | 5.770 | 5.920 | 5.760 | 5.920 | 10,720 | +0.00(+0.00%) |
May 10, 2021 | 6.060 | 6.075 | 5.820 | 5.920 | 43,232 | +0.17(+2.96%) |
May 07, 2021 | 6.300 | 6.620 | 5.750 | 5.750 | 142,987 | -2.81(-32.83%) |
May 06, 2021 | 8.910 | 9.105 | 8.348 | 8.560 | 5,782 | -0.57(-6.24%) |
May 05, 2021 | 9.000 | 9.350 | 8.910 | 9.130 | 4,923 | +0.13(+1.44%) |
May 04, 2021 | 9.010 | 9.070 | 9.000 | 9.000 | 4,793 | -0.35(-3.74%) |
May 03, 2021 | 9.570 | 9.570 | 9.230 | 9.350 | 11,416 | -0.07(-0.74%) |
Apr 30, 2021 | 9.459 | 9.800 | 9.420 | 9.420 | 3,600 | -0.04(-0.42%) |
Apr 29, 2021 | 9.580 | 9.580 | 9.228 | 9.460 | 7,468 | +0.36(+3.96%) |
Apr 28, 2021 | 9.710 | 9.710 | 9.010 | 9.100 | 16,844 | -0.80(-8.08%) |
Apr 27, 2021 | 9.580 | 9.900 | 9.560 | 9.900 | 3,268 | +0.40(+4.21%) |
Apr 26, 2021 | 9.830 | 9.830 | 9.230 | 9.500 | 4,447 | -0.42(-4.23%) |
Apr 23, 2021 | 9.964 | 9.964 | 9.450 | 9.920 | 9,100 | +0.23(+2.37%) |
Apr 22, 2021 | 9.660 | 9.770 | 9.430 | 9.690 | 3,789 | +0.17(+1.79%) |
Apr 21, 2021 | 9.800 | 10.34 | 9.320 | 9.520 | 17,525 | +0.70(+7.94%) |
Apr 20, 2021 | 9.830 | 9.830 | 8.820 | 8.820 | 8,283 | -1.36(-13.36%) |
Apr 19, 2021 | 9.890 | 10.18 | 9.770 | 10.18 | 14,886 | +0.25(+2.52%) |
Apr 16, 2021 | 10.01 | 10.20 | 9.803 | 9.930 | 12,800 | +0.03(+0.30%) |
Apr 15, 2021 | 9.750 | 10.14 | 9.750 | 9.900 | 21,310 | +0.20(+2.06%) |
Apr 14, 2021 | 9.710 | 10.07 | 9.050 | 9.700 | 39,374 | +0.17(+1.78%) |
Apr 13, 2021 | 9.470 | 9.760 | 9.310 | 9.530 | 26,000 | +0.27(+2.92%) |
Apr 12, 2021 | 9.630 | 9.700 | 8.940 | 9.260 | 30,108 | +0.42(+4.75%) |
Apr 09, 2021 | 8.860 | 9.160 | 8.780 | 8.840 | 17,300 | -0.06(-0.67%) |
Apr 08, 2021 | 8.970 | 9.160 | 8.850 | 8.900 | 48,969 | -0.17(-1.87%) |
Apr 07, 2021 | 8.950 | 9.350 | 8.870 | 9.070 | 112,935 | -0.03(-0.33%) |
Apr 06, 2021 | 9.000 | 9.100 | 8.620 | 9.100 | 87,971 | +0.49(+5.69%) |
Apr 05, 2021 | 8.250 | 9.010 | 8.250 | 8.610 | 114,110 | +0.01(+0.12%) |
Apr 01, 2021 | 8.550 | 8.700 | 8.200 | 8.600 | 117,700 | +0.21(+2.50%) |
Mar 31, 2021 | 9.000 | 9.160 | 8.040 | 8.390 | 316,548 | -0.89(-9.59%) |
Mar 30, 2021 | 9.000 | 14.78 | 8.750 | 9.280 | 1,792,629 | +0.48(+5.45%) |
Mar 29, 2021 | 8.350 | 9.240 | 7.520 | 8.800 | 388,015 | -3.59(-28.97%) |
Mar 26, 2021 | 12.39 | 12.71 | 12.39 | 12.39 | 2,000 | +0.01(+0.12%) |
Mar 25, 2021 | 12.31 | 12.52 | 12.31 | 12.38 | 3,187 | -1.12(-8.33%) |
Mar 24, 2021 | 12.32 | 14.78 | 12.31 | 13.50 | 10,530 | +0.50(+3.85%) |
Mar 23, 2021 | 12.39 | 13.00 | 12.33 | 13.00 | 2,694 | +0.21(+1.64%) |
Mar 22, 2021 | 12.80 | 13.40 | 12.79 | 12.79 | 6,904 | +0.47(+3.81%) |
Mar 19, 2021 | 12.32 | 12.36 | 12.32 | 12.32 | 3,200 | -0.05(-0.41%) |
Mar 18, 2021 | 12.35 | 12.78 | 12.35 | 12.37 | 9,115 | -0.33(-2.59%) |
Mar 17, 2021 | 12.75 | 12.79 | 12.32 | 12.70 | 14,884 | +0.14(+1.11%) |
Mar 16, 2021 | 12.77 | 13.30 | 12.32 | 12.56 | 11,613 | +0.14(+1.13%) |
Mar 15, 2021 | 12.75 | 13.12 | 12.41 | 12.42 | 1,672 | -0.63(-4.86%) |
Mar 12, 2021 | 12.56 | 13.82 | 12.50 | 13.05 | 1,200 | +0.16(+1.28%) |
Mar 11, 2021 | 13.21 | 13.21 | 12.76 | 12.89 | 4,062 | -0.41(-3.08%) |
Mar 10, 2021 | 12.56 | 13.30 | 12.56 | 13.30 | 1,104 | -0.05(-0.37%) |
Mar 09, 2021 | 12.47 | 13.60 | 12.44 | 13.35 | 6,788 | +0.97(+7.87%) |
Mar 08, 2021 | 12.38 | 12.38 | 12.00 | 12.38 | 2,711 | -0.22(-1.79%) |
Mar 05, 2021 | 12.60 | 12.72 | 12.02 | 12.60 | 3,700 | +0.16(+1.27%) |
Mar 04, 2021 | 12.99 | 13.02 | 12.41 | 12.44 | 7,442 | -0.51(-3.93%) |
Mar 03, 2021 | 12.86 | 12.95 | 12.56 | 12.95 | 3,458 | -0.18(-1.36%) |
Mar 02, 2021 | 12.76 | 13.32 | 12.76 | 13.13 | 5,495 | +0.76(+6.14%) |