Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.010 | 4.160 | 3.870 | 4.030 | 272,291 | +0.02(+0.50%) |
May 27, 2021 | 4.110 | 4.270 | 4.000 | 4.010 | 214,637 | -0.13(-3.14%) |
May 26, 2021 | 4.080 | 4.238 | 3.960 | 4.140 | 427,662 | +0.18(+4.55%) |
May 25, 2021 | 3.840 | 4.140 | 3.820 | 3.960 | 314,267 | +0.10(+2.59%) |
May 24, 2021 | 3.900 | 4.010 | 3.720 | 3.860 | 156,262 | -0.04(-1.03%) |
May 21, 2021 | 3.770 | 3.930 | 3.700 | 3.900 | 172,756 | +0.15(+4.00%) |
May 20, 2021 | 3.620 | 3.780 | 3.519 | 3.750 | 133,621 | +0.11(+3.02%) |
May 19, 2021 | 3.600 | 3.650 | 3.478 | 3.640 | 66,522 | -0.08(-2.15%) |
May 18, 2021 | 3.760 | 3.893 | 3.620 | 3.720 | 164,903 | -0.03(-0.80%) |
May 17, 2021 | 3.550 | 3.790 | 3.550 | 3.750 | 40,626 | +0.15(+4.17%) |
May 14, 2021 | 3.490 | 3.730 | 3.370 | 3.600 | 215,603 | +0.22(+6.51%) |
May 13, 2021 | 3.680 | 3.700 | 3.305 | 3.380 | 129,808 | -0.18(-5.06%) |
May 12, 2021 | 3.840 | 3.905 | 3.510 | 3.560 | 198,399 | -0.29(-7.53%) |
May 11, 2021 | 3.800 | 3.990 | 3.630 | 3.850 | 313,323 | -0.11(-2.78%) |
May 10, 2021 | 4.290 | 4.342 | 3.960 | 3.960 | 472,754 | -0.41(-9.38%) |
May 07, 2021 | 4.730 | 4.790 | 4.330 | 4.370 | 407,184 | -0.50(-10.27%) |
May 06, 2021 | 4.360 | 5.200 | 4.222 | 4.870 | 1,959,640 | +0.52(+11.95%) |
May 05, 2021 | 4.250 | 4.570 | 4.190 | 4.350 | 197,449 | +0.10(+2.35%) |
May 04, 2021 | 4.330 | 4.390 | 4.160 | 4.250 | 115,316 | -0.07(-1.62%) |
May 03, 2021 | 4.420 | 4.460 | 4.250 | 4.320 | 140,688 | -0.06(-1.37%) |
Apr 30, 2021 | 4.550 | 4.680 | 4.350 | 4.380 | 176,300 | -0.24(-5.19%) |
Apr 29, 2021 | 4.800 | 4.860 | 4.560 | 4.620 | 351,272 | -0.09(-1.91%) |
Apr 28, 2021 | 4.640 | 4.770 | 4.630 | 4.710 | 86,956 | -0.01(-0.21%) |
Apr 27, 2021 | 4.820 | 4.850 | 4.650 | 4.720 | 109,753 | -0.03(-0.63%) |
Apr 26, 2021 | 4.680 | 4.940 | 4.510 | 4.750 | 331,603 | +0.09(+1.93%) |
Apr 23, 2021 | 4.580 | 5.100 | 4.330 | 4.660 | 630,600 | +0.35(+8.12%) |
Apr 22, 2021 | 4.450 | 4.870 | 4.250 | 4.310 | 772,040 | -0.10(-2.27%) |
Apr 21, 2021 | 4.220 | 4.450 | 4.200 | 4.410 | 203,780 | +0.18(+4.26%) |
Apr 20, 2021 | 4.640 | 4.950 | 4.060 | 4.230 | 1,005,297 | -0.45(-9.62%) |
Apr 19, 2021 | 4.740 | 4.810 | 4.500 | 4.680 | 364,948 | -0.11(-2.30%) |
Apr 16, 2021 | 4.930 | 5.000 | 4.730 | 4.790 | 288,300 | -0.21(-4.20%) |
Apr 15, 2021 | 4.800 | 5.130 | 4.700 | 5.000 | 342,323 | +0.21(+4.38%) |
Apr 14, 2021 | 4.590 | 5.130 | 4.550 | 4.790 | 554,874 | +0.09(+1.91%) |
Apr 13, 2021 | 4.810 | 4.990 | 4.610 | 4.700 | 418,388 | -0.12(-2.49%) |
Apr 12, 2021 | 5.570 | 5.600 | 4.820 | 4.820 | 572,032 | -0.68(-12.36%) |
Apr 09, 2021 | 5.600 | 5.780 | 5.500 | 5.500 | 412,300 | -0.05(-0.90%) |
Apr 08, 2021 | 5.540 | 5.820 | 5.450 | 5.550 | 400,790 | -0.08(-1.42%) |
Apr 07, 2021 | 5.500 | 6.230 | 5.400 | 5.630 | 2,620,961 | -0.04(-0.71%) |
Apr 06, 2021 | 5.730 | 5.840 | 5.550 | 5.670 | 704,263 | -0.01(-0.18%) |
Apr 05, 2021 | 5.910 | 6.350 | 5.470 | 5.680 | 1,832,409 | -0.23(-3.89%) |
Apr 01, 2021 | 5.700 | 6.750 | 5.540 | 5.910 | 2,325,700 | +0.30(+5.35%) |
Mar 31, 2021 | 5.620 | 6.150 | 5.530 | 5.610 | 618,018 | +0.07(+1.26%) |
Mar 30, 2021 | 5.500 | 5.840 | 5.280 | 5.540 | 775,507 | +0.04(+0.73%) |
Mar 29, 2021 | 5.760 | 6.050 | 5.410 | 5.500 | 736,065 | -0.43(-7.25%) |
Mar 26, 2021 | 6.560 | 6.760 | 5.620 | 5.930 | 1,229,400 | -0.66(-10.02%) |
Mar 25, 2021 | 6.310 | 7.000 | 6.300 | 6.590 | 1,557,717 | -0.37(-5.32%) |
Mar 24, 2021 | 7.440 | 8.180 | 6.740 | 6.960 | 2,742,764 | -0.34(-4.66%) |
Mar 23, 2021 | 8.800 | 10.67 | 6.900 | 7.300 | 15,197,621 | -1.95(-21.08%) |
Mar 22, 2021 | 6.800 | 10.12 | 5.850 | 9.250 | 19,310,456 | +1.88(+25.51%) |
Mar 19, 2021 | 6.840 | 8.330 | 6.500 | 7.370 | 3,772,100 | +0.86(+13.21%) |
Mar 18, 2021 | 8.060 | 8.940 | 6.110 | 6.510 | 8,945,988 | -1.89(-22.50%) |
Mar 17, 2021 | 4.540 | 9.590 | 4.380 | 8.400 | 27,091,840 | +3.73(+79.87%) |
Mar 16, 2021 | 5.400 | 5.480 | 4.610 | 4.670 | 623,518 | -0.91(-16.31%) |
Mar 15, 2021 | 4.630 | 6.480 | 4.610 | 5.580 | 1,552,861 | +0.95(+20.52%) |
Mar 12, 2021 | 4.710 | 4.740 | 4.570 | 4.630 | 30,100 | -0.11(-2.32%) |
Mar 11, 2021 | 4.360 | 4.850 | 4.360 | 4.740 | 355,773 | +0.36(+8.22%) |
Mar 10, 2021 | 4.200 | 4.450 | 4.140 | 4.380 | 37,461 | +0.26(+6.31%) |
Mar 09, 2021 | 4.220 | 4.280 | 4.100 | 4.120 | 21,439 | +0.11(+2.74%) |
Mar 08, 2021 | 3.880 | 4.380 | 3.880 | 4.010 | 62,705 | +0.15(+3.89%) |
Mar 05, 2021 | 4.050 | 4.050 | 3.700 | 3.860 | 65,400 | -0.04(-1.03%) |
Mar 04, 2021 | 4.310 | 4.548 | 3.880 | 3.900 | 103,850 | -0.51(-11.56%) |
Mar 03, 2021 | 4.750 | 4.750 | 4.390 | 4.410 | 43,423 | -0.25(-5.36%) |
Mar 02, 2021 | 4.690 | 4.920 | 4.655 | 4.660 | 166,720 | -0.03(-0.64%) |