Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.850 | 5.051 | 4.620 | 4.690 | 41,765 | -0.08(-1.68%) |
May 27, 2021 | 4.670 | 4.905 | 4.670 | 4.770 | 43,894 | +0.16(+3.47%) |
May 26, 2021 | 4.760 | 4.904 | 4.610 | 4.610 | 41,520 | -0.15(-3.15%) |
May 25, 2021 | 4.970 | 4.980 | 4.680 | 4.760 | 92,590 | -0.13(-2.66%) |
May 24, 2021 | 5.110 | 5.220 | 4.790 | 4.890 | 55,637 | -0.19(-3.74%) |
May 21, 2021 | 5.100 | 5.240 | 5.010 | 5.080 | 11,746 | +0.01(+0.20%) |
May 20, 2021 | 5.360 | 5.420 | 5.070 | 5.070 | 36,594 | -0.24(-4.52%) |
May 19, 2021 | 5.410 | 5.500 | 5.040 | 5.310 | 259,527 | -0.14(-2.57%) |
May 18, 2021 | 4.650 | 5.530 | 4.530 | 5.450 | 111,857 | +0.80(+17.20%) |
May 17, 2021 | 4.880 | 4.880 | 4.550 | 4.650 | 105,206 | -0.26(-5.30%) |
May 14, 2021 | 4.770 | 5.010 | 4.640 | 4.910 | 101,078 | +0.16(+3.37%) |
May 13, 2021 | 5.000 | 5.150 | 4.650 | 4.750 | 99,649 | -0.27(-5.38%) |
May 12, 2021 | 5.180 | 5.190 | 4.919 | 5.020 | 66,594 | -0.13(-2.52%) |
May 11, 2021 | 5.110 | 5.285 | 5.110 | 5.150 | 48,755 | -0.10(-1.90%) |
May 10, 2021 | 5.350 | 5.390 | 5.180 | 5.250 | 76,731 | -0.15(-2.78%) |
May 07, 2021 | 5.360 | 5.450 | 5.210 | 5.400 | 112,101 | +0.06(+1.03%) |
May 06, 2021 | 5.410 | 5.450 | 5.155 | 5.345 | 94,028 | -0.10(-1.75%) |
May 05, 2021 | 5.470 | 5.580 | 5.410 | 5.440 | 66,002 | -0.01(-0.18%) |
May 04, 2021 | 5.500 | 5.630 | 5.420 | 5.450 | 41,238 | -0.11(-1.98%) |
May 03, 2021 | 5.500 | 5.680 | 5.300 | 5.560 | 93,543 | +0.06(+1.09%) |
Apr 30, 2021 | 5.550 | 5.935 | 5.470 | 5.500 | 164,600 | -0.50(-8.33%) |
Apr 29, 2021 | 6.000 | 6.280 | 5.820 | 6.000 | 61,771 | +0.00(+0.00%) |
Apr 28, 2021 | 5.740 | 6.170 | 5.640 | 6.000 | 15,867 | +0.25(+4.35%) |
Apr 27, 2021 | 6.040 | 6.090 | 5.750 | 5.750 | 49,041 | -0.39(-6.35%) |
Apr 26, 2021 | 5.940 | 6.360 | 5.940 | 6.140 | 38,303 | +0.29(+4.96%) |
Apr 23, 2021 | 5.930 | 6.080 | 5.750 | 5.850 | 36,100 | -0.08(-1.35%) |
Apr 22, 2021 | 5.700 | 6.010 | 5.700 | 5.930 | 40,221 | +0.18(+3.13%) |
Apr 21, 2021 | 5.810 | 5.920 | 5.750 | 5.750 | 23,145 | -0.03(-0.52%) |
Apr 20, 2021 | 5.720 | 6.010 | 5.700 | 5.780 | 48,995 | +0.05(+0.87%) |
Apr 19, 2021 | 5.810 | 5.810 | 5.600 | 5.730 | 25,796 | -0.17(-2.88%) |
Apr 16, 2021 | 5.800 | 5.930 | 5.500 | 5.900 | 82,200 | +0.19(+3.33%) |
Apr 15, 2021 | 5.880 | 5.960 | 5.620 | 5.710 | 61,973 | -0.22(-3.71%) |
Apr 14, 2021 | 6.010 | 6.050 | 5.870 | 5.930 | 33,242 | -0.12(-1.98%) |
Apr 13, 2021 | 6.150 | 6.395 | 5.950 | 6.050 | 37,519 | -0.10(-1.63%) |
Apr 12, 2021 | 5.900 | 6.150 | 5.890 | 6.150 | 88,380 | +0.25(+4.24%) |
Apr 09, 2021 | 6.100 | 6.170 | 5.900 | 5.900 | 119,700 | -0.25(-4.07%) |
Apr 08, 2021 | 6.280 | 6.280 | 6.000 | 6.150 | 55,572 | -0.15(-2.38%) |
Apr 07, 2021 | 6.550 | 6.550 | 6.210 | 6.300 | 42,547 | -0.25(-3.82%) |
Apr 06, 2021 | 6.790 | 6.790 | 6.500 | 6.550 | 25,832 | -0.26(-3.82%) |
Apr 05, 2021 | 7.010 | 7.010 | 6.610 | 6.810 | 22,112 | +0.00(+0.00%) |
Apr 01, 2021 | 6.760 | 7.029 | 6.720 | 6.810 | 42,100 | +0.05(+0.74%) |
Mar 31, 2021 | 6.660 | 6.980 | 6.660 | 6.760 | 45,993 | +0.02(+0.30%) |
Mar 30, 2021 | 6.350 | 6.740 | 6.280 | 6.740 | 35,327 | +0.35(+5.48%) |
Mar 29, 2021 | 6.740 | 6.880 | 6.280 | 6.390 | 59,695 | -0.26(-3.91%) |
Mar 26, 2021 | 6.480 | 6.890 | 6.301 | 6.650 | 31,500 | +0.21(+3.26%) |
Mar 25, 2021 | 6.360 | 6.570 | 6.150 | 6.440 | 146,123 | -0.06(-0.92%) |
Mar 24, 2021 | 6.960 | 7.010 | 6.421 | 6.500 | 74,678 | -0.28(-4.13%) |
Mar 23, 2021 | 7.140 | 7.140 | 6.570 | 6.780 | 95,643 | -0.36(-5.04%) |
Mar 22, 2021 | 7.510 | 7.760 | 7.020 | 7.140 | 63,013 | -0.24(-3.25%) |
Mar 19, 2021 | 7.370 | 8.380 | 7.240 | 7.380 | 142,300 | +0.01(+0.14%) |
Mar 18, 2021 | 7.800 | 7.800 | 7.280 | 7.370 | 64,607 | -0.44(-5.63%) |
Mar 17, 2021 | 7.990 | 8.140 | 7.670 | 7.810 | 56,016 | -0.22(-2.74%) |
Mar 16, 2021 | 7.940 | 8.300 | 7.900 | 8.030 | 47,420 | +0.04(+0.50%) |
Mar 15, 2021 | 8.190 | 8.190 | 7.850 | 7.990 | 49,041 | -0.20(-2.44%) |
Mar 12, 2021 | 8.190 | 8.400 | 8.000 | 8.190 | 44,300 | -0.07(-0.85%) |
Mar 11, 2021 | 7.790 | 8.330 | 7.774 | 8.260 | 46,295 | +0.48(+6.17%) |
Mar 10, 2021 | 7.740 | 8.030 | 7.530 | 7.780 | 288,827 | -0.14(-1.77%) |
Mar 09, 2021 | 7.850 | 8.520 | 7.620 | 7.920 | 149,753 | +0.16(+2.06%) |
Mar 08, 2021 | 8.050 | 8.255 | 7.610 | 7.760 | 119,986 | -0.31(-3.84%) |
Mar 05, 2021 | 7.680 | 8.410 | 7.060 | 8.070 | 104,300 | +0.20(+2.54%) |
Mar 04, 2021 | 8.350 | 8.650 | 7.746 | 7.870 | 98,460 | -0.50(-5.97%) |
Mar 03, 2021 | 8.880 | 8.880 | 8.260 | 8.370 | 65,289 | -0.52(-5.85%) |
Mar 02, 2021 | 9.180 | 9.495 | 8.755 | 8.890 | 89,927 | -0.32(-3.47%) |