Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.800 | 5.870 | 5.510 | 5.550 | 43,619 | -0.21(-3.65%) |
May 27, 2021 | 5.560 | 5.870 | 5.500 | 5.760 | 46,556 | +0.33(+6.08%) |
May 26, 2021 | 5.400 | 5.660 | 5.240 | 5.430 | 95,142 | -0.14(-2.51%) |
May 25, 2021 | 5.900 | 6.053 | 5.360 | 5.570 | 151,021 | -0.38(-6.39%) |
May 24, 2021 | 6.240 | 6.500 | 5.820 | 5.950 | 139,039 | -0.32(-5.10%) |
May 21, 2021 | 5.320 | 6.350 | 5.300 | 6.270 | 244,083 | +0.99(+18.75%) |
May 20, 2021 | 5.110 | 5.463 | 5.110 | 5.280 | 29,692 | +0.17(+3.33%) |
May 19, 2021 | 5.310 | 5.390 | 5.100 | 5.110 | 44,151 | -0.28(-5.19%) |
May 18, 2021 | 5.460 | 5.670 | 5.330 | 5.390 | 88,517 | -0.14(-2.53%) |
May 17, 2021 | 5.290 | 5.569 | 5.290 | 5.530 | 64,490 | +0.23(+4.34%) |
May 14, 2021 | 5.000 | 5.350 | 5.000 | 5.300 | 45,186 | +0.28(+5.58%) |
May 13, 2021 | 5.300 | 5.600 | 4.910 | 5.020 | 91,521 | -0.22(-4.20%) |
May 12, 2021 | 4.570 | 5.250 | 4.570 | 5.240 | 123,960 | +0.69(+15.16%) |
May 11, 2021 | 4.150 | 5.180 | 4.150 | 4.550 | 200,421 | +0.15(+3.41%) |
May 10, 2021 | 4.700 | 4.700 | 4.260 | 4.400 | 174,137 | -0.29(-6.18%) |
May 07, 2021 | 4.610 | 4.892 | 4.610 | 4.690 | 76,359 | +0.06(+1.30%) |
May 06, 2021 | 5.210 | 5.210 | 4.550 | 4.630 | 154,064 | -0.48(-9.39%) |
May 05, 2021 | 4.940 | 5.361 | 4.886 | 5.110 | 223,700 | +0.42(+8.96%) |
May 04, 2021 | 5.150 | 5.330 | 4.580 | 4.690 | 171,886 | -0.52(-9.98%) |
May 03, 2021 | 5.090 | 5.290 | 5.000 | 5.210 | 73,530 | +0.12(+2.36%) |
Apr 30, 2021 | 5.160 | 5.440 | 5.000 | 5.090 | 53,500 | -0.18(-3.42%) |
Apr 29, 2021 | 5.400 | 5.490 | 5.200 | 5.270 | 90,804 | +0.05(+0.96%) |
Apr 28, 2021 | 5.180 | 5.340 | 5.060 | 5.220 | 50,501 | +0.02(+0.38%) |
Apr 27, 2021 | 5.190 | 5.280 | 5.080 | 5.200 | 53,992 | +0.01(+0.19%) |
Apr 26, 2021 | 5.280 | 5.502 | 5.060 | 5.190 | 84,611 | -0.02(-0.38%) |
Apr 23, 2021 | 5.280 | 5.620 | 5.010 | 5.210 | 70,000 | -0.01(-0.19%) |
Apr 22, 2021 | 5.390 | 5.640 | 5.160 | 5.220 | 49,946 | -0.07(-1.32%) |
Apr 21, 2021 | 4.970 | 5.500 | 4.970 | 5.290 | 54,322 | +0.30(+6.01%) |
Apr 20, 2021 | 5.110 | 5.136 | 4.780 | 4.990 | 45,119 | -0.10(-1.96%) |
Apr 19, 2021 | 5.280 | 5.300 | 4.920 | 5.090 | 106,873 | -0.21(-3.96%) |
Apr 16, 2021 | 5.500 | 5.655 | 5.230 | 5.300 | 87,600 | -0.20(-3.64%) |
Apr 15, 2021 | 5.740 | 5.740 | 5.450 | 5.500 | 56,524 | -0.12(-2.14%) |
Apr 14, 2021 | 5.860 | 6.099 | 5.570 | 5.620 | 77,666 | -0.22(-3.77%) |
Apr 13, 2021 | 5.910 | 6.090 | 5.760 | 5.840 | 94,521 | -0.14(-2.34%) |
Apr 12, 2021 | 6.480 | 6.480 | 5.930 | 5.980 | 78,678 | -0.47(-7.29%) |
Apr 09, 2021 | 6.590 | 6.590 | 6.300 | 6.450 | 46,100 | +0.02(+0.31%) |
Apr 08, 2021 | 6.380 | 6.610 | 6.240 | 6.430 | 98,400 | +0.09(+1.42%) |
Apr 07, 2021 | 6.510 | 6.700 | 6.280 | 6.340 | 73,778 | -0.15(-2.31%) |
Apr 06, 2021 | 6.630 | 6.850 | 6.480 | 6.490 | 110,993 | -0.14(-2.11%) |
Apr 05, 2021 | 6.620 | 6.660 | 6.150 | 6.630 | 123,549 | +0.24(+3.76%) |
Apr 01, 2021 | 6.510 | 6.750 | 6.350 | 6.390 | 89,300 | +0.00(+0.00%) |
Mar 31, 2021 | 6.170 | 6.610 | 6.070 | 6.390 | 168,512 | +0.30(+4.93%) |
Mar 30, 2021 | 5.800 | 6.220 | 5.570 | 6.090 | 138,487 | +0.16(+2.70%) |
Mar 29, 2021 | 6.080 | 6.140 | 5.730 | 5.930 | 151,724 | -0.17(-2.79%) |
Mar 26, 2021 | 7.000 | 7.000 | 6.010 | 6.100 | 256,500 | -0.91(-12.98%) |
Mar 25, 2021 | 5.900 | 9.370 | 5.750 | 7.010 | 3,115,063 | +0.98(+16.25%) |
Mar 24, 2021 | 6.750 | 6.940 | 6.030 | 6.030 | 131,824 | -0.54(-8.22%) |
Mar 23, 2021 | 6.950 | 7.020 | 6.490 | 6.570 | 96,950 | -0.41(-5.87%) |
Mar 22, 2021 | 7.850 | 8.750 | 6.950 | 6.980 | 512,976 | -0.76(-9.82%) |
Mar 19, 2021 | 7.080 | 7.840 | 7.015 | 7.740 | 118,400 | +0.60(+8.40%) |
Mar 18, 2021 | 7.810 | 7.880 | 7.030 | 7.140 | 126,686 | -0.73(-9.28%) |
Mar 17, 2021 | 8.010 | 8.010 | 7.280 | 7.870 | 117,742 | -0.22(-2.72%) |
Mar 16, 2021 | 7.820 | 8.200 | 7.617 | 8.090 | 165,262 | +0.22(+2.80%) |
Mar 15, 2021 | 7.360 | 7.940 | 7.350 | 7.870 | 71,449 | +0.52(+7.07%) |
Mar 12, 2021 | 7.270 | 7.423 | 7.000 | 7.350 | 68,600 | -0.04(-0.54%) |
Mar 11, 2021 | 7.000 | 7.410 | 6.860 | 7.390 | 101,773 | +0.54(+7.88%) |
Mar 10, 2021 | 6.900 | 7.100 | 6.690 | 6.850 | 117,486 | +0.12(+1.78%) |
Mar 09, 2021 | 6.804 | 6.929 | 6.410 | 6.730 | 153,984 | +0.54(+8.72%) |
Mar 08, 2021 | 6.080 | 6.540 | 5.740 | 6.190 | 170,228 | +0.24(+4.03%) |
Mar 05, 2021 | 5.780 | 6.090 | 5.130 | 5.950 | 257,100 | +0.34(+6.06%) |
Mar 04, 2021 | 6.480 | 6.510 | 5.340 | 5.610 | 241,221 | -0.89(-13.69%) |
Mar 03, 2021 | 6.510 | 6.980 | 6.330 | 6.500 | 156,253 | +0.01(+0.15%) |
Mar 02, 2021 | 6.510 | 7.004 | 6.200 | 6.490 | 178,621 | -0.02(-0.31%) |