Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.020 | 5.160 | 4.900 | 4.940 | 328,185 | -0.08(-1.59%) |
May 27, 2021 | 4.920 | 5.100 | 4.835 | 5.020 | 406,278 | +0.03(+0.60%) |
May 26, 2021 | 5.030 | 5.240 | 4.850 | 4.990 | 395,652 | +0.01(+0.20%) |
May 25, 2021 | 5.130 | 5.150 | 4.918 | 4.980 | 363,531 | -0.20(-3.86%) |
May 24, 2021 | 4.800 | 5.340 | 4.790 | 5.180 | 910,974 | +0.48(+10.21%) |
May 21, 2021 | 5.030 | 5.070 | 4.690 | 4.700 | 538,145 | -0.32(-6.37%) |
May 20, 2021 | 5.180 | 5.260 | 4.850 | 5.020 | 840,996 | -0.09(-1.76%) |
May 19, 2021 | 5.200 | 5.590 | 4.950 | 5.110 | 962,143 | -0.36(-6.58%) |
May 18, 2021 | 5.310 | 5.780 | 5.049 | 5.470 | 1,078,567 | +0.00(+0.00%) |
May 17, 2021 | 4.750 | 5.800 | 4.660 | 5.470 | 1,801,791 | +0.47(+9.40%) |
May 14, 2021 | 5.000 | 5.440 | 4.790 | 5.000 | 3,760,786 | -0.96(-16.11%) |
May 13, 2021 | 6.860 | 6.900 | 5.420 | 5.960 | 7,256,548 | -1.38(-18.80%) |
May 12, 2021 | 7.000 | 7.380 | 5.740 | 7.340 | 87,153,920 | +2.25(+44.20%) |
May 11, 2021 | 4.290 | 5.420 | 4.230 | 5.090 | 1,224,769 | +0.53(+11.62%) |
May 10, 2021 | 4.960 | 5.020 | 4.490 | 4.560 | 265,867 | -0.37(-7.51%) |
May 07, 2021 | 5.050 | 5.120 | 4.750 | 4.930 | 362,329 | -0.09(-1.79%) |
May 06, 2021 | 5.640 | 5.670 | 5.020 | 5.020 | 359,877 | -0.60(-10.68%) |
May 05, 2021 | 5.560 | 6.000 | 5.500 | 5.620 | 402,082 | +0.01(+0.18%) |
May 04, 2021 | 5.630 | 5.800 | 5.360 | 5.610 | 520,393 | -0.41(-6.81%) |
May 03, 2021 | 6.280 | 6.460 | 5.940 | 6.020 | 288,284 | -0.24(-3.83%) |
Apr 30, 2021 | 6.450 | 6.640 | 6.110 | 6.260 | 462,200 | -0.25(-3.84%) |
Apr 29, 2021 | 6.960 | 6.960 | 6.410 | 6.510 | 318,347 | -0.38(-5.52%) |
Apr 28, 2021 | 6.910 | 6.970 | 6.650 | 6.890 | 320,110 | +0.03(+0.44%) |
Apr 27, 2021 | 7.450 | 7.540 | 6.740 | 6.860 | 425,046 | -0.57(-7.67%) |
Apr 26, 2021 | 7.290 | 7.780 | 7.100 | 7.430 | 656,695 | +0.50(+7.22%) |
Apr 23, 2021 | 7.130 | 7.210 | 6.870 | 6.930 | 231,900 | -0.17(-2.39%) |
Apr 22, 2021 | 7.100 | 7.190 | 6.850 | 7.100 | 282,979 | +0.04(+0.57%) |
Apr 21, 2021 | 6.700 | 7.220 | 6.700 | 7.060 | 285,586 | +0.40(+6.01%) |
Apr 20, 2021 | 7.490 | 7.530 | 6.660 | 6.660 | 351,044 | -0.80(-10.72%) |
Apr 19, 2021 | 7.690 | 7.690 | 7.250 | 7.460 | 306,680 | -0.38(-4.85%) |
Apr 16, 2021 | 8.980 | 8.990 | 7.590 | 7.840 | 488,100 | -1.30(-14.22%) |
Apr 15, 2021 | 9.140 | 9.160 | 8.140 | 9.140 | 416,776 | +0.04(+0.44%) |
Apr 14, 2021 | 8.940 | 9.430 | 8.900 | 9.100 | 448,013 | +0.21(+2.36%) |
Apr 13, 2021 | 9.650 | 9.960 | 8.440 | 8.890 | 3,409,663 | -2.02(-18.52%) |
Apr 12, 2021 | 9.110 | 12.14 | 8.510 | 10.91 | 10,245,932 | +2.32(+27.01%) |
Apr 09, 2021 | 9.460 | 9.500 | 7.984 | 8.590 | 1,574,400 | +0.24(+2.87%) |
Apr 08, 2021 | 8.920 | 9.080 | 8.030 | 8.350 | 451,024 | -0.63(-7.02%) |
Apr 07, 2021 | 9.700 | 9.750 | 8.890 | 8.980 | 418,659 | -0.68(-7.04%) |
Apr 06, 2021 | 10.82 | 10.82 | 9.430 | 9.660 | 589,189 | -1.25(-11.46%) |
Apr 05, 2021 | 11.39 | 11.50 | 10.45 | 10.91 | 272,076 | -0.54(-4.72%) |
Apr 01, 2021 | 12.30 | 12.32 | 11.32 | 11.45 | 210,000 | -0.65(-5.37%) |
Mar 31, 2021 | 12.18 | 12.80 | 12.01 | 12.10 | 716,714 | -0.08(-0.66%) |
Mar 30, 2021 | 11.64 | 12.24 | 11.35 | 12.18 | 260,484 | +0.53(+4.55%) |
Mar 29, 2021 | 12.16 | 12.70 | 11.44 | 11.65 | 267,023 | -0.60(-4.90%) |
Mar 26, 2021 | 12.74 | 12.74 | 11.90 | 12.25 | 165,700 | -0.36(-2.85%) |
Mar 25, 2021 | 12.84 | 13.07 | 11.86 | 12.61 | 181,527 | -0.22(-1.71%) |
Mar 24, 2021 | 14.24 | 14.46 | 12.76 | 12.83 | 132,834 | -1.45(-10.15%) |
Mar 23, 2021 | 14.76 | 14.88 | 13.89 | 14.28 | 255,106 | -0.77(-5.12%) |
Mar 22, 2021 | 14.18 | 15.21 | 14.00 | 15.05 | 405,983 | +0.90(+6.36%) |
Mar 19, 2021 | 14.99 | 15.38 | 14.14 | 14.15 | 1,544,200 | -0.66(-4.46%) |
Mar 18, 2021 | 14.95 | 15.62 | 14.46 | 14.81 | 277,543 | -0.39(-2.57%) |
Mar 17, 2021 | 15.32 | 15.58 | 14.86 | 15.20 | 295,307 | -0.41(-2.63%) |
Mar 16, 2021 | 16.11 | 16.60 | 15.52 | 15.61 | 156,111 | -0.51(-3.16%) |
Mar 15, 2021 | 15.15 | 16.49 | 15.15 | 16.12 | 255,123 | +0.93(+6.12%) |
Mar 12, 2021 | 15.37 | 15.52 | 14.20 | 15.19 | 218,600 | -0.43(-2.75%) |
Mar 11, 2021 | 14.60 | 15.71 | 13.95 | 15.62 | 262,819 | +1.85(+13.44%) |
Mar 10, 2021 | 14.75 | 16.48 | 12.65 | 13.77 | 748,364 | +0.31(+2.30%) |
Mar 09, 2021 | 12.38 | 13.68 | 12.38 | 13.46 | 325,888 | +1.63(+13.78%) |
Mar 08, 2021 | 11.60 | 13.88 | 11.55 | 11.83 | 450,233 | -0.17(-1.42%) |
Mar 05, 2021 | 13.54 | 14.40 | 11.61 | 12.00 | 794,000 | -1.88(-13.54%) |
Mar 04, 2021 | 15.50 | 15.50 | 13.25 | 13.88 | 533,464 | -1.57(-10.16%) |
Mar 03, 2021 | 18.24 | 18.27 | 15.35 | 15.45 | 385,584 | -2.82(-15.44%) |
Mar 02, 2021 | 19.00 | 19.20 | 17.39 | 18.27 | 306,781 | -1.12(-5.78%) |