Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.040 | 6.080 | 5.870 | 5.880 | 638,866 | -0.15(-2.49%) |
May 27, 2021 | 5.870 | 6.070 | 5.820 | 6.030 | 1,199,671 | +0.24(+4.15%) |
May 26, 2021 | 5.910 | 5.935 | 5.720 | 5.790 | 598,408 | -0.09(-1.53%) |
May 25, 2021 | 6.030 | 6.090 | 5.820 | 5.880 | 1,084,917 | -0.13(-2.16%) |
May 24, 2021 | 5.900 | 6.070 | 5.850 | 6.010 | 1,152,323 | +0.11(+1.86%) |
May 21, 2021 | 5.690 | 5.930 | 5.640 | 5.900 | 1,139,493 | +0.29(+5.17%) |
May 20, 2021 | 5.530 | 5.630 | 5.373 | 5.610 | 525,902 | +0.07(+1.26%) |
May 19, 2021 | 5.430 | 5.560 | 5.310 | 5.540 | 602,827 | +0.00(+0.00%) |
May 18, 2021 | 5.440 | 5.640 | 5.330 | 5.540 | 651,661 | +0.11(+1.93%) |
May 17, 2021 | 5.130 | 5.460 | 5.130 | 5.435 | 1,117,286 | +0.25(+4.92%) |
May 14, 2021 | 5.010 | 5.230 | 4.976 | 5.180 | 592,858 | +0.22(+4.44%) |
May 13, 2021 | 5.000 | 5.120 | 4.890 | 4.960 | 801,334 | -0.03(-0.60%) |
May 12, 2021 | 5.150 | 5.195 | 4.955 | 4.990 | 987,663 | -0.16(-3.11%) |
May 11, 2021 | 5.030 | 5.270 | 4.940 | 5.150 | 1,173,894 | -0.04(-0.77%) |
May 10, 2021 | 5.490 | 5.490 | 5.140 | 5.190 | 1,381,117 | -0.25(-4.60%) |
May 07, 2021 | 5.190 | 5.510 | 4.950 | 5.440 | 3,955,925 | +0.66(+13.81%) |
May 06, 2021 | 4.790 | 4.880 | 4.560 | 4.780 | 2,720,853 | -0.02(-0.42%) |
May 05, 2021 | 4.890 | 4.960 | 4.740 | 4.800 | 918,931 | -0.02(-0.41%) |
May 04, 2021 | 4.820 | 4.900 | 4.740 | 4.820 | 790,323 | -0.04(-0.82%) |
May 03, 2021 | 4.890 | 4.920 | 4.780 | 4.860 | 610,380 | +0.05(+1.04%) |
Apr 30, 2021 | 4.900 | 4.900 | 4.700 | 4.810 | 1,184,400 | -0.12(-2.43%) |
Apr 29, 2021 | 4.870 | 4.970 | 4.850 | 4.930 | 903,699 | +0.07(+1.44%) |
Apr 28, 2021 | 4.850 | 4.900 | 4.810 | 4.860 | 874,314 | +0.01(+0.21%) |
Apr 27, 2021 | 4.860 | 4.935 | 4.775 | 4.850 | 757,408 | +0.02(+0.41%) |
Apr 26, 2021 | 4.670 | 4.910 | 4.650 | 4.830 | 1,109,421 | +0.23(+5.00%) |
Apr 23, 2021 | 4.490 | 4.690 | 4.450 | 4.600 | 937,300 | +0.14(+3.14%) |
Apr 22, 2021 | 4.290 | 4.560 | 4.290 | 4.460 | 1,310,292 | +0.18(+4.21%) |
Apr 21, 2021 | 3.970 | 4.290 | 3.940 | 4.280 | 847,964 | +0.34(+8.63%) |
Apr 20, 2021 | 4.150 | 4.220 | 3.790 | 3.940 | 1,449,791 | -0.23(-5.52%) |
Apr 19, 2021 | 4.380 | 4.380 | 4.100 | 4.170 | 1,163,139 | -0.21(-4.79%) |
Apr 16, 2021 | 4.400 | 4.495 | 4.280 | 4.380 | 667,800 | -0.06(-1.35%) |
Apr 15, 2021 | 4.470 | 4.520 | 4.340 | 4.440 | 695,583 | +0.01(+0.23%) |
Apr 14, 2021 | 4.280 | 4.520 | 4.240 | 4.430 | 614,371 | +0.13(+3.02%) |
Apr 13, 2021 | 4.210 | 4.310 | 4.100 | 4.300 | 1,234,099 | +0.13(+3.12%) |
Apr 12, 2021 | 4.230 | 4.230 | 4.085 | 4.170 | 648,478 | -0.12(-2.80%) |
Apr 09, 2021 | 4.240 | 4.300 | 4.180 | 4.290 | 479,900 | +0.04(+0.94%) |
Apr 08, 2021 | 4.290 | 4.315 | 4.160 | 4.250 | 810,149 | -0.04(-0.93%) |
Apr 07, 2021 | 4.390 | 4.400 | 4.220 | 4.290 | 711,406 | -0.09(-2.05%) |
Apr 06, 2021 | 4.320 | 4.520 | 4.320 | 4.380 | 677,215 | +0.01(+0.23%) |
Apr 05, 2021 | 4.510 | 4.540 | 4.295 | 4.370 | 364,511 | -0.04(-0.91%) |
Apr 01, 2021 | 4.320 | 4.480 | 4.290 | 4.410 | 876,000 | +0.06(+1.38%) |
Mar 31, 2021 | 4.320 | 4.400 | 4.280 | 4.350 | 782,017 | +0.01(+0.23%) |
Mar 30, 2021 | 4.200 | 4.350 | 4.120 | 4.340 | 605,625 | +0.06(+1.40%) |
Mar 29, 2021 | 4.530 | 4.600 | 4.260 | 4.280 | 1,494,794 | -0.32(-6.96%) |
Mar 26, 2021 | 4.660 | 4.940 | 4.500 | 4.600 | 2,900,200 | +0.27(+6.24%) |
Mar 25, 2021 | 4.000 | 4.360 | 3.910 | 4.330 | 1,302,805 | +0.30(+7.44%) |
Mar 24, 2021 | 4.120 | 4.325 | 4.010 | 4.030 | 992,017 | -0.09(-2.18%) |
Mar 23, 2021 | 4.280 | 4.330 | 4.080 | 4.120 | 814,949 | -0.21(-4.85%) |
Mar 22, 2021 | 4.420 | 4.460 | 4.280 | 4.330 | 814,311 | -0.10(-2.26%) |
Mar 19, 2021 | 4.690 | 4.720 | 4.430 | 4.430 | 4,783,700 | -0.24(-5.14%) |
Mar 18, 2021 | 4.530 | 4.830 | 4.450 | 4.670 | 1,197,155 | +0.16(+3.55%) |
Mar 17, 2021 | 4.490 | 4.650 | 4.460 | 4.510 | 1,467,167 | -0.03(-0.66%) |
Mar 16, 2021 | 4.800 | 4.800 | 4.365 | 4.540 | 1,226,232 | -0.25(-5.22%) |
Mar 15, 2021 | 4.750 | 5.090 | 4.750 | 4.790 | 2,369,018 | +0.02(+0.42%) |
Mar 12, 2021 | 4.730 | 4.830 | 4.650 | 4.770 | 1,117,000 | +0.02(+0.42%) |
Mar 11, 2021 | 4.800 | 4.800 | 4.670 | 4.750 | 912,368 | +0.00(+0.00%) |
Mar 10, 2021 | 4.672 | 4.787 | 4.545 | 4.750 | 1,459,998 | +0.14(+3.04%) |
Mar 09, 2021 | 4.420 | 4.740 | 4.313 | 4.610 | 1,489,538 | +0.18(+4.06%) |
Mar 08, 2021 | 4.150 | 4.630 | 4.150 | 4.430 | 1,867,139 | +0.22(+5.23%) |
Mar 05, 2021 | 4.220 | 4.350 | 3.880 | 4.210 | 1,313,400 | +0.06(+1.45%) |
Mar 04, 2021 | 3.840 | 4.270 | 3.810 | 4.150 | 3,155,576 | -0.10(-2.35%) |
Mar 03, 2021 | 4.460 | 4.575 | 4.240 | 4.250 | 1,001,551 | -0.26(-5.76%) |
Mar 02, 2021 | 4.590 | 4.660 | 4.440 | 4.510 | 1,375,644 | -0.15(-3.22%) |