Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.440 | 4.580 | 4.360 | 4.370 | 82,376 | -0.04(-0.91%) |
May 27, 2021 | 4.390 | 4.460 | 4.320 | 4.410 | 55,962 | +0.05(+1.15%) |
May 26, 2021 | 4.180 | 4.445 | 4.140 | 4.360 | 119,082 | +0.22(+5.31%) |
May 25, 2021 | 4.240 | 4.395 | 4.110 | 4.140 | 115,092 | -0.04(-0.96%) |
May 24, 2021 | 4.350 | 4.400 | 4.110 | 4.180 | 110,571 | -0.16(-3.69%) |
May 21, 2021 | 4.500 | 4.578 | 4.320 | 4.340 | 105,667 | -0.10(-2.25%) |
May 20, 2021 | 4.340 | 4.590 | 4.320 | 4.440 | 119,527 | +0.11(+2.54%) |
May 19, 2021 | 4.540 | 4.740 | 4.300 | 4.330 | 109,638 | -0.29(-6.28%) |
May 18, 2021 | 4.740 | 4.820 | 4.610 | 4.620 | 101,397 | -0.10(-2.12%) |
May 17, 2021 | 4.760 | 4.850 | 4.640 | 4.720 | 123,923 | -0.02(-0.42%) |
May 14, 2021 | 4.520 | 4.860 | 4.425 | 4.740 | 173,436 | +0.31(+7.00%) |
May 13, 2021 | 4.550 | 4.571 | 4.340 | 4.430 | 130,072 | -0.11(-2.42%) |
May 12, 2021 | 4.600 | 4.700 | 4.510 | 4.540 | 118,607 | -0.17(-3.61%) |
May 11, 2021 | 4.520 | 4.745 | 4.520 | 4.710 | 95,518 | +0.05(+1.07%) |
May 10, 2021 | 4.830 | 4.900 | 4.510 | 4.660 | 164,877 | -0.17(-3.52%) |
May 07, 2021 | 4.720 | 5.053 | 4.720 | 4.830 | 153,876 | +0.08(+1.68%) |
May 06, 2021 | 5.180 | 5.240 | 4.620 | 4.750 | 244,418 | -0.37(-7.23%) |
May 05, 2021 | 5.060 | 5.400 | 5.050 | 5.120 | 162,750 | +0.07(+1.39%) |
May 04, 2021 | 5.400 | 5.490 | 5.040 | 5.050 | 284,408 | -0.41(-7.51%) |
May 03, 2021 | 5.560 | 5.740 | 5.303 | 5.460 | 211,906 | -0.06(-1.09%) |
Apr 30, 2021 | 5.720 | 5.720 | 5.370 | 5.520 | 142,600 | -0.20(-3.50%) |
Apr 29, 2021 | 6.020 | 6.130 | 5.640 | 5.720 | 120,205 | -0.29(-4.83%) |
Apr 28, 2021 | 6.040 | 6.100 | 5.880 | 6.010 | 151,336 | +0.02(+0.33%) |
Apr 27, 2021 | 6.100 | 6.180 | 5.810 | 5.990 | 159,036 | -0.01(-0.17%) |
Apr 26, 2021 | 5.790 | 6.140 | 5.770 | 6.000 | 174,276 | +0.23(+3.99%) |
Apr 23, 2021 | 5.890 | 5.950 | 5.680 | 5.770 | 83,200 | -0.11(-1.87%) |
Apr 22, 2021 | 5.830 | 6.030 | 5.650 | 5.880 | 95,932 | +0.07(+1.20%) |
Apr 21, 2021 | 5.620 | 5.850 | 5.520 | 5.810 | 100,775 | +0.17(+3.01%) |
Apr 20, 2021 | 5.570 | 5.690 | 5.390 | 5.640 | 76,877 | +0.00(+0.00%) |
Apr 19, 2021 | 6.080 | 6.080 | 5.520 | 5.640 | 122,034 | -0.24(-4.08%) |
Apr 16, 2021 | 6.285 | 6.285 | 5.640 | 5.880 | 167,200 | -0.34(-5.47%) |
Apr 15, 2021 | 6.670 | 6.700 | 6.170 | 6.220 | 73,673 | -0.49(-7.30%) |
Apr 14, 2021 | 6.480 | 6.740 | 6.400 | 6.710 | 114,848 | +0.31(+4.84%) |
Apr 13, 2021 | 6.250 | 6.480 | 6.150 | 6.400 | 79,156 | +0.18(+2.89%) |
Apr 12, 2021 | 6.180 | 6.380 | 6.010 | 6.220 | 121,283 | +0.06(+0.97%) |
Apr 09, 2021 | 6.340 | 6.484 | 6.020 | 6.160 | 139,200 | -0.18(-2.84%) |
Apr 08, 2021 | 6.720 | 6.890 | 6.300 | 6.340 | 128,271 | -0.37(-5.51%) |
Apr 07, 2021 | 7.230 | 7.260 | 6.600 | 6.710 | 204,662 | -0.55(-7.58%) |
Apr 06, 2021 | 7.670 | 7.670 | 7.210 | 7.260 | 72,539 | -0.31(-4.10%) |
Apr 05, 2021 | 7.250 | 7.720 | 7.210 | 7.570 | 112,214 | +0.41(+5.73%) |
Apr 01, 2021 | 7.340 | 7.610 | 7.100 | 7.160 | 97,400 | -0.12(-1.65%) |
Mar 31, 2021 | 6.900 | 7.350 | 6.830 | 7.280 | 85,516 | +0.48(+7.06%) |
Mar 30, 2021 | 6.860 | 7.040 | 6.650 | 6.800 | 92,316 | -0.11(-1.59%) |
Mar 29, 2021 | 6.980 | 7.110 | 6.610 | 6.910 | 115,631 | -0.12(-1.71%) |
Mar 26, 2021 | 7.050 | 7.070 | 6.750 | 7.030 | 108,200 | +0.02(+0.29%) |
Mar 25, 2021 | 7.090 | 7.320 | 6.810 | 7.010 | 199,168 | -0.19(-2.64%) |
Mar 24, 2021 | 7.940 | 8.040 | 7.160 | 7.200 | 114,886 | -0.60(-7.69%) |
Mar 23, 2021 | 8.260 | 8.270 | 7.800 | 7.800 | 145,604 | -0.46(-5.57%) |
Mar 22, 2021 | 8.250 | 8.565 | 8.160 | 8.260 | 186,093 | +0.11(+1.35%) |
Mar 19, 2021 | 8.000 | 8.350 | 7.750 | 8.150 | 209,400 | +0.44(+5.71%) |
Mar 18, 2021 | 8.420 | 8.420 | 7.710 | 7.710 | 135,093 | -0.72(-8.54%) |
Mar 17, 2021 | 8.370 | 8.550 | 8.130 | 8.430 | 87,036 | -0.03(-0.35%) |
Mar 16, 2021 | 8.280 | 8.580 | 8.170 | 8.460 | 105,998 | +0.28(+3.42%) |
Mar 15, 2021 | 8.180 | 8.400 | 7.950 | 8.180 | 139,384 | +0.02(+0.25%) |
Mar 12, 2021 | 8.330 | 8.330 | 8.000 | 8.160 | 65,100 | -0.17(-2.04%) |
Mar 11, 2021 | 8.050 | 8.330 | 7.930 | 8.330 | 89,392 | +0.44(+5.58%) |
Mar 10, 2021 | 8.100 | 8.390 | 7.750 | 7.890 | 143,380 | -0.15(-1.87%) |
Mar 09, 2021 | 7.970 | 8.168 | 7.840 | 8.040 | 107,854 | +0.18(+2.29%) |
Mar 08, 2021 | 7.630 | 8.130 | 7.600 | 7.860 | 145,923 | +0.22(+2.88%) |
Mar 05, 2021 | 7.740 | 7.830 | 6.861 | 7.640 | 213,100 | -0.20(-2.55%) |
Mar 04, 2021 | 8.610 | 8.670 | 7.620 | 7.840 | 179,550 | -0.53(-6.33%) |
Mar 03, 2021 | 8.300 | 8.570 | 8.050 | 8.370 | 105,980 | +0.05(+0.60%) |
Mar 02, 2021 | 9.000 | 9.000 | 8.250 | 8.320 | 104,073 | -0.74(-8.17%) |