Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.460 | 18.25 | 9.390 | 13.82 | 39,412,412 | +4.28(+44.86%) |
May 27, 2021 | 9.640 | 10.75 | 9.260 | 9.540 | 2,950,301 | -0.14(-1.45%) |
May 26, 2021 | 9.240 | 9.860 | 9.090 | 9.680 | 1,548,898 | +0.18(+1.89%) |
May 25, 2021 | 8.090 | 11.24 | 7.850 | 9.500 | 16,056,957 | +1.58(+19.95%) |
May 24, 2021 | 7.760 | 8.240 | 7.640 | 7.920 | 876,002 | +0.32(+4.21%) |
May 21, 2021 | 8.150 | 8.152 | 7.540 | 7.600 | 650,992 | -0.32(-4.04%) |
May 20, 2021 | 7.890 | 8.430 | 7.651 | 7.920 | 4,306,603 | +0.16(+2.06%) |
May 19, 2021 | 7.590 | 8.660 | 7.100 | 7.760 | 6,473,065 | -0.22(-2.76%) |
May 18, 2021 | 8.260 | 8.900 | 7.800 | 7.980 | 1,607,276 | -0.60(-6.99%) |
May 17, 2021 | 8.180 | 9.447 | 7.510 | 8.580 | 3,444,323 | +0.20(+2.39%) |
May 14, 2021 | 6.140 | 9.180 | 6.079 | 8.380 | 16,935,960 | +2.13(+34.08%) |
May 13, 2021 | 7.000 | 7.440 | 5.660 | 6.250 | 2,342,925 | -1.15(-15.54%) |
May 12, 2021 | 8.740 | 8.740 | 7.100 | 7.400 | 1,649,632 | -1.42(-16.10%) |
May 11, 2021 | 8.410 | 9.330 | 8.050 | 8.820 | 4,168,912 | +0.12(+1.38%) |
May 10, 2021 | 10.02 | 12.36 | 8.660 | 8.700 | 61,263,264 | +0.75(+9.43%) |
May 07, 2021 | 9.910 | 10.14 | 7.610 | 7.950 | 14,231,453 | -2.27(-22.21%) |
May 06, 2021 | 5.310 | 13.44 | 5.280 | 10.22 | 159,052,368 | +4.72(+85.82%) |
May 05, 2021 | 4.520 | 6.170 | 4.490 | 5.500 | 3,841,104 | -0.44(-7.41%) |
May 04, 2021 | 3.640 | 7.200 | 3.490 | 5.940 | 16,715,568 | +2.18(+57.98%) |
May 03, 2021 | 3.690 | 4.160 | 3.650 | 3.760 | 379,840 | +0.13(+3.58%) |
Apr 30, 2021 | 3.730 | 3.730 | 3.620 | 3.630 | 21,700 | -0.14(-3.71%) |
Apr 29, 2021 | 3.880 | 3.960 | 3.620 | 3.770 | 93,099 | -0.11(-2.84%) |
Apr 28, 2021 | 4.100 | 4.140 | 3.880 | 3.880 | 65,813 | -0.17(-4.20%) |
Apr 27, 2021 | 3.850 | 4.240 | 3.690 | 4.050 | 193,976 | +0.28(+7.43%) |
Apr 26, 2021 | 3.700 | 3.880 | 3.430 | 3.770 | 60,377 | +0.13(+3.57%) |
Apr 23, 2021 | 3.380 | 3.650 | 3.250 | 3.640 | 73,200 | +0.26(+7.69%) |
Apr 22, 2021 | 3.410 | 3.600 | 3.120 | 3.380 | 90,081 | +0.03(+0.90%) |
Apr 21, 2021 | 3.030 | 3.570 | 3.030 | 3.350 | 126,292 | +0.28(+9.12%) |
Apr 20, 2021 | 3.170 | 3.260 | 3.020 | 3.070 | 54,305 | -0.07(-2.23%) |
Apr 19, 2021 | 3.230 | 3.270 | 3.090 | 3.140 | 61,275 | -0.06(-1.88%) |
Apr 16, 2021 | 3.310 | 3.385 | 3.170 | 3.200 | 91,300 | -0.16(-4.76%) |
Apr 15, 2021 | 3.640 | 3.680 | 3.270 | 3.360 | 154,352 | -0.35(-9.43%) |
Apr 14, 2021 | 3.650 | 3.880 | 3.600 | 3.710 | 95,601 | +0.06(+1.64%) |
Apr 13, 2021 | 4.050 | 4.100 | 3.620 | 3.650 | 144,591 | -0.48(-11.62%) |
Apr 12, 2021 | 4.860 | 4.990 | 4.040 | 4.130 | 1,589,472 | -0.72(-14.85%) |
Apr 09, 2021 | 4.600 | 4.990 | 4.600 | 4.850 | 269,500 | -0.60(-11.01%) |
Apr 08, 2021 | 5.100 | 5.660 | 5.000 | 5.450 | 741,009 | +0.48(+9.66%) |
Apr 07, 2021 | 4.830 | 5.590 | 4.810 | 4.970 | 351,588 | +0.11(+2.26%) |
Apr 06, 2021 | 4.980 | 4.990 | 4.760 | 4.860 | 35,717 | -0.09(-1.82%) |
Apr 05, 2021 | 4.920 | 5.450 | 4.800 | 4.950 | 519,065 | +0.12(+2.48%) |
Apr 01, 2021 | 4.630 | 4.973 | 4.630 | 4.830 | 47,800 | +0.27(+5.92%) |
Mar 31, 2021 | 4.640 | 4.820 | 4.510 | 4.560 | 39,265 | -0.06(-1.30%) |
Mar 30, 2021 | 4.500 | 5.100 | 4.420 | 4.620 | 229,978 | +0.10(+2.21%) |
Mar 29, 2021 | 4.900 | 4.900 | 4.500 | 4.520 | 52,515 | -0.34(-7.00%) |
Mar 26, 2021 | 4.780 | 5.105 | 4.710 | 4.860 | 63,700 | +0.16(+3.40%) |
Mar 25, 2021 | 4.690 | 4.800 | 4.530 | 4.700 | 73,383 | -0.02(-0.42%) |
Mar 24, 2021 | 5.000 | 5.500 | 4.670 | 4.720 | 233,956 | -0.28(-5.60%) |
Mar 23, 2021 | 5.150 | 5.400 | 4.880 | 5.000 | 63,748 | -0.06(-1.19%) |
Mar 22, 2021 | 5.110 | 5.470 | 4.950 | 5.060 | 104,098 | +0.11(+2.22%) |
Mar 19, 2021 | 4.860 | 5.080 | 4.650 | 4.950 | 51,000 | +0.19(+3.99%) |
Mar 18, 2021 | 5.200 | 5.240 | 4.750 | 4.760 | 33,640 | -0.41(-7.93%) |
Mar 17, 2021 | 5.060 | 5.290 | 4.878 | 5.170 | 41,841 | +0.09(+1.77%) |
Mar 16, 2021 | 5.540 | 5.653 | 5.030 | 5.080 | 69,119 | -0.45(-8.14%) |
Mar 15, 2021 | 5.230 | 5.900 | 5.110 | 5.530 | 137,059 | +0.45(+8.86%) |
Mar 12, 2021 | 4.880 | 5.200 | 4.812 | 5.080 | 75,600 | +0.17(+3.46%) |
Mar 11, 2021 | 4.830 | 5.060 | 4.690 | 4.910 | 105,227 | +0.20(+4.25%) |
Mar 10, 2021 | 4.888 | 4.940 | 4.510 | 4.710 | 77,903 | +0.04(+0.86%) |
Mar 09, 2021 | 4.540 | 4.910 | 4.420 | 4.670 | 102,342 | +0.22(+4.94%) |
Mar 08, 2021 | 4.440 | 4.730 | 4.180 | 4.450 | 96,497 | +0.01(+0.23%) |
Mar 05, 2021 | 4.460 | 5.110 | 3.900 | 4.440 | 507,600 | +0.14(+3.26%) |
Mar 04, 2021 | 4.880 | 4.927 | 4.150 | 4.300 | 200,189 | -0.54(-11.16%) |
Mar 03, 2021 | 5.170 | 5.210 | 4.670 | 4.840 | 86,553 | -0.33(-6.38%) |
Mar 02, 2021 | 5.490 | 5.500 | 4.940 | 5.170 | 104,186 | -0.27(-4.96%) |