Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 5.800 | 5.810 | 5.410 | 5.560 | 273,226 | -0.33(-5.60%) |
May 28, 2021 | 5.330 | 5.890 | 5.100 | 5.890 | 1,605,094 | +0.61(+11.55%) |
May 27, 2021 | 5.000 | 5.340 | 4.930 | 5.280 | 625,187 | +0.22(+4.35%) |
May 26, 2021 | 4.710 | 5.060 | 4.610 | 5.060 | 458,197 | +0.35(+7.43%) |
May 25, 2021 | 4.440 | 4.710 | 4.430 | 4.710 | 335,296 | +0.19(+4.20%) |
May 21, 2021 | 4.520 | 4.520 | 4.520 | 0 | +0.21(+4.87%) | |
May 20, 2021 | 4.300 | 4.350 | 4.180 | 4.310 | 142,063 | -0.02(-0.46%) |
May 19, 2021 | 4.180 | 4.410 | 4.130 | 4.330 | 236,478 | +0.03(+0.70%) |
May 18, 2021 | 4.110 | 4.330 | 4.050 | 4.300 | 209,893 | +0.20(+4.88%) |
May 17, 2021 | 3.940 | 4.180 | 3.920 | 4.100 | 209,135 | +0.17(+4.33%) |
May 14, 2021 | 4.030 | 4.060 | 3.900 | 3.930 | 210,582 | -0.04(-1.01%) |
May 13, 2021 | 4.050 | 4.200 | 3.850 | 3.970 | 325,357 | -0.09(-2.22%) |
May 12, 2021 | 4.450 | 4.450 | 4.050 | 4.060 | 330,088 | -0.30(-6.88%) |
May 11, 2021 | 4.550 | 4.650 | 4.320 | 4.360 | 469,963 | -0.42(-8.79%) |
May 10, 2021 | 4.840 | 4.970 | 4.760 | 4.780 | 389,334 | -0.08(-1.65%) |
May 07, 2021 | 4.670 | 4.910 | 4.640 | 4.860 | 449,526 | +0.20(+4.29%) |
May 06, 2021 | 4.840 | 4.840 | 4.600 | 4.660 | 286,075 | -0.23(-4.70%) |
May 05, 2021 | 4.940 | 5.010 | 4.730 | 4.890 | 459,935 | -0.03(-0.61%) |
May 04, 2021 | 4.740 | 4.940 | 4.620 | 4.920 | 420,279 | +0.12(+2.50%) |
May 03, 2021 | 5.000 | 5.000 | 4.730 | 4.800 | 238,331 | -0.15(-3.03%) |
Apr 30, 2021 | 4.950 | 5.100 | 4.850 | 4.950 | 190,989 | -0.09(-1.79%) |
Apr 29, 2021 | 4.910 | 5.100 | 4.820 | 5.040 | 353,130 | +0.20(+4.13%) |
Apr 28, 2021 | 4.700 | 4.860 | 4.700 | 4.840 | 203,432 | +0.05(+1.04%) |
Apr 27, 2021 | 4.920 | 5.000 | 4.750 | 4.790 | 253,593 | -0.11(-2.24%) |
Apr 26, 2021 | 5.090 | 5.090 | 4.870 | 4.900 | 255,425 | -0.12(-2.39%) |
Apr 23, 2021 | 5.110 | 5.110 | 4.970 | 5.020 | 100,846 | +0.04(+0.80%) |
Apr 22, 2021 | 4.980 | 5.140 | 4.940 | 4.980 | 192,412 | +0.00(+0.00%) |
Apr 21, 2021 | 4.920 | 5.010 | 4.780 | 4.980 | 184,309 | +0.07(+1.43%) |
Apr 20, 2021 | 5.000 | 5.090 | 4.870 | 4.910 | 291,530 | -0.15(-2.96%) |
Apr 19, 2021 | 5.000 | 5.130 | 4.950 | 5.060 | 204,241 | -0.04(-0.78%) |
Apr 16, 2021 | 5.120 | 5.170 | 4.970 | 5.100 | 336,825 | -0.02(-0.39%) |
Apr 15, 2021 | 5.280 | 5.300 | 5.070 | 5.120 | 221,312 | -0.07(-1.35%) |
Apr 14, 2021 | 5.180 | 5.340 | 5.140 | 5.190 | 246,142 | -0.08(-1.52%) |
Apr 13, 2021 | 5.260 | 5.380 | 5.140 | 5.270 | 306,200 | -0.08(-1.50%) |
Apr 12, 2021 | 5.570 | 5.640 | 5.300 | 5.350 | 264,243 | -0.29(-5.14%) |
Apr 09, 2021 | 5.550 | 5.680 | 5.430 | 5.640 | 212,971 | +0.04(+0.71%) |
Apr 08, 2021 | 5.530 | 5.630 | 5.320 | 5.600 | 213,570 | +0.11(+2.00%) |
Apr 07, 2021 | 5.840 | 5.840 | 5.420 | 5.490 | 357,581 | -0.34(-5.83%) |
Apr 06, 2021 | 5.750 | 5.850 | 5.750 | 5.830 | 158,076 | +0.00(+0.00%) |
Apr 05, 2021 | 5.750 | 5.940 | 5.640 | 5.830 | 332,396 | +0.14(+2.46%) |
Apr 01, 2021 | 5.690 | 5.690 | 5.690 | 0 | +0.03(+0.53%) | |
Mar 31, 2021 | 5.650 | 5.860 | 5.630 | 5.660 | 356,268 | +0.05(+0.89%) |
Mar 30, 2021 | 5.590 | 5.710 | 5.430 | 5.610 | 338,521 | -0.05(-0.88%) |
Mar 29, 2021 | 5.950 | 6.090 | 5.660 | 5.660 | 332,851 | -0.25(-4.23%) |
Mar 26, 2021 | 5.990 | 6.040 | 5.790 | 5.910 | 288,427 | +0.02(+0.34%) |
Mar 25, 2021 | 5.690 | 5.990 | 5.600 | 5.890 | 427,834 | +0.36(+6.51%) |
Mar 24, 2021 | 5.740 | 5.950 | 5.520 | 5.530 | 406,292 | -0.17(-2.98%) |
Mar 23, 2021 | 5.890 | 6.100 | 5.700 | 5.700 | 325,115 | -0.18(-3.06%) |
Mar 22, 2021 | 6.100 | 6.250 | 5.880 | 5.880 | 318,185 | -0.20(-3.29%) |
Mar 19, 2021 | 6.250 | 6.520 | 6.030 | 6.080 | 445,112 | -0.32(-5.00%) |
Mar 18, 2021 | 6.480 | 6.720 | 6.340 | 6.400 | 387,921 | -0.08(-1.23%) |
Mar 17, 2021 | 6.200 | 6.520 | 6.130 | 6.480 | 455,776 | +0.12(+1.89%) |
Mar 16, 2021 | 6.420 | 6.480 | 6.150 | 6.360 | 392,050 | +0.05(+0.79%) |
Mar 15, 2021 | 6.390 | 6.480 | 6.000 | 6.310 | 428,079 | +0.12(+1.94%) |
Mar 12, 2021 | 5.950 | 6.190 | 5.760 | 6.190 | 412,910 | +0.11(+1.81%) |
Mar 11, 2021 | 5.800 | 6.100 | 5.720 | 6.080 | 477,863 | +0.44(+7.80%) |
Mar 10, 2021 | 6.140 | 6.150 | 5.500 | 5.640 | 547,931 | -0.35(-5.84%) |
Mar 09, 2021 | 5.630 | 6.000 | 5.560 | 5.990 | 487,764 | +0.48(+8.71%) |
Mar 08, 2021 | 5.760 | 5.930 | 5.500 | 5.510 | 423,451 | -0.29(-5.00%) |
Mar 05, 2021 | 6.010 | 6.190 | 5.160 | 5.800 | 758,440 | -0.20(-3.33%) |
Mar 04, 2021 | 6.150 | 6.230 | 5.570 | 6.000 | 719,979 | -0.06(-0.99%) |
Mar 03, 2021 | 6.300 | 6.430 | 6.020 | 6.060 | 549,534 | -0.05(-0.82%) |
Mar 02, 2021 | 6.280 | 6.530 | 6.070 | 6.110 | 413,431 | -0.11(-1.77%) |