Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.342 | 5.618 | 5.246 | 5.418 | 553,673 | +0.20(+3.84%) |
May 27, 2021 | 5.151 | 5.332 | 5.094 | 5.218 | 1,005,687 | +0.14(+2.82%) |
May 26, 2021 | 4.912 | 5.113 | 4.827 | 5.075 | 210,390 | +0.17(+3.50%) |
May 25, 2021 | 5.056 | 5.223 | 4.893 | 4.903 | 585,148 | -0.42(-7.89%) |
May 24, 2021 | 5.342 | 5.590 | 4.923 | 5.323 | 2,185,544 | -0.02(-0.36%) |
May 21, 2021 | 5.323 | 5.475 | 5.189 | 5.342 | 303,825 | +0.17(+3.32%) |
May 20, 2021 | 5.409 | 5.409 | 5.146 | 5.170 | 306,541 | -0.20(-3.73%) |
May 19, 2021 | 5.647 | 5.733 | 5.332 | 5.370 | 311,067 | -0.57(-9.63%) |
May 18, 2021 | 6.162 | 6.229 | 5.933 | 5.943 | 283,235 | -0.20(-3.26%) |
May 17, 2021 | 6.057 | 6.238 | 5.981 | 6.143 | 420,275 | +0.04(+0.62%) |
May 14, 2021 | 5.971 | 6.172 | 5.866 | 6.105 | 337,871 | +0.20(+3.39%) |
May 13, 2021 | 5.819 | 6.057 | 5.580 | 5.905 | 298,704 | +0.04(+0.65%) |
May 12, 2021 | 6.248 | 6.515 | 5.790 | 5.866 | 449,566 | -0.42(-6.68%) |
May 11, 2021 | 5.838 | 6.315 | 5.838 | 6.286 | 614,004 | +0.23(+3.78%) |
May 10, 2021 | 6.668 | 6.906 | 6.057 | 6.057 | 631,770 | -0.50(-7.57%) |
May 07, 2021 | 5.857 | 6.677 | 5.857 | 6.553 | 1,023,174 | +0.65(+10.99%) |
May 06, 2021 | 5.723 | 5.952 | 5.485 | 5.905 | 675,779 | +0.10(+1.81%) |
May 05, 2021 | 5.466 | 5.847 | 4.922 | 5.800 | 1,107,524 | +0.69(+13.43%) |
May 04, 2021 | 5.027 | 5.122 | 4.769 | 5.113 | 345,472 | +0.08(+1.52%) |
May 03, 2021 | 4.750 | 5.056 | 4.731 | 5.037 | 404,270 | +0.43(+9.32%) |
Apr 30, 2021 | 4.817 | 4.922 | 4.579 | 4.607 | 361,679 | -0.33(-6.76%) |
Apr 29, 2021 | 5.065 | 5.094 | 4.855 | 4.941 | 422,988 | +0.00(+0.00%) |
Apr 28, 2021 | 4.932 | 5.075 | 4.865 | 4.941 | 523,881 | +0.02(+0.39%) |
Apr 27, 2021 | 4.846 | 4.932 | 4.588 | 4.922 | 1,107,816 | +0.12(+2.58%) |
Apr 26, 2021 | 4.521 | 4.817 | 4.512 | 4.798 | 423,939 | +0.31(+6.79%) |
Apr 23, 2021 | 4.416 | 4.617 | 4.335 | 4.493 | 330,019 | +0.10(+2.17%) |
Apr 22, 2021 | 4.474 | 4.531 | 4.302 | 4.397 | 241,971 | -0.02(-0.43%) |
Apr 21, 2021 | 4.245 | 4.436 | 4.168 | 4.416 | 228,831 | +0.10(+2.21%) |
Apr 20, 2021 | 4.626 | 4.626 | 4.216 | 4.321 | 512,165 | -0.34(-7.36%) |
Apr 19, 2021 | 4.664 | 4.750 | 4.598 | 4.664 | 175,373 | -0.01(-0.20%) |
Apr 16, 2021 | 4.817 | 4.817 | 4.617 | 4.674 | 367,654 | -0.10(-2.00%) |
Apr 15, 2021 | 4.960 | 4.960 | 4.626 | 4.769 | 318,235 | -0.16(-3.29%) |
Apr 14, 2021 | 4.750 | 5.027 | 4.712 | 4.932 | 432,093 | +0.27(+5.73%) |
Apr 13, 2021 | 4.636 | 4.731 | 4.493 | 4.664 | 410,523 | +0.00(+0.00%) |
Apr 12, 2021 | 4.731 | 4.808 | 4.579 | 4.664 | 227,839 | -0.02(-0.41%) |
Apr 09, 2021 | 4.817 | 4.846 | 4.607 | 4.684 | 262,086 | -0.10(-2.19%) |
Apr 08, 2021 | 4.588 | 4.817 | 4.483 | 4.788 | 322,070 | +0.16(+3.51%) |
Apr 07, 2021 | 4.664 | 4.808 | 4.588 | 4.626 | 339,576 | -0.03(-0.61%) |
Apr 06, 2021 | 4.827 | 5.008 | 4.655 | 4.655 | 403,347 | -0.16(-3.37%) |
Apr 05, 2021 | 4.998 | 4.998 | 4.602 | 4.817 | 440,665 | -0.15(-3.07%) |
Apr 01, 2021 | 4.769 | 4.984 | 4.731 | 4.970 | 391,976 | +0.22(+4.62%) |
Mar 31, 2021 | 4.769 | 4.846 | 4.598 | 4.750 | 586,671 | -0.04(-0.80%) |
Mar 30, 2021 | 4.684 | 4.836 | 4.655 | 4.788 | 249,358 | +0.02(+0.40%) |
Mar 29, 2021 | 5.075 | 5.141 | 4.741 | 4.769 | 321,246 | -0.37(-7.24%) |
Mar 26, 2021 | 5.246 | 5.294 | 5.027 | 5.141 | 361,050 | +0.07(+1.32%) |
Mar 25, 2021 | 4.788 | 5.094 | 4.664 | 5.075 | 477,283 | +0.12(+2.50%) |
Mar 24, 2021 | 5.065 | 5.342 | 4.941 | 4.951 | 567,283 | +0.04(+0.78%) |
Mar 23, 2021 | 5.208 | 5.323 | 4.903 | 4.912 | 575,913 | -0.48(-8.85%) |
Mar 22, 2021 | 5.342 | 5.494 | 5.103 | 5.389 | 630,864 | +0.03(+0.53%) |
Mar 19, 2021 | 5.265 | 5.599 | 5.170 | 5.361 | 2,179,720 | +0.07(+1.26%) |
Mar 18, 2021 | 5.657 | 5.725 | 5.256 | 5.294 | 569,751 | -0.36(-6.41%) |
Mar 17, 2021 | 5.752 | 5.800 | 5.599 | 5.657 | 465,334 | -0.14(-2.47%) |
Mar 16, 2021 | 5.914 | 5.962 | 5.695 | 5.800 | 415,535 | -0.26(-4.25%) |
Mar 15, 2021 | 6.296 | 6.343 | 5.914 | 6.057 | 520,254 | -0.38(-5.93%) |
Mar 12, 2021 | 6.572 | 6.660 | 6.362 | 6.439 | 272,465 | -0.05(-0.74%) |
Mar 11, 2021 | 6.744 | 6.744 | 6.448 | 6.486 | 590,935 | -0.13(-2.02%) |
Mar 10, 2021 | 6.398 | 6.658 | 6.360 | 6.620 | 490,802 | +0.25(+3.89%) |
Mar 09, 2021 | 7.059 | 7.059 | 6.353 | 6.372 | 423,808 | -0.62(-8.87%) |
Mar 08, 2021 | 7.135 | 7.230 | 6.687 | 6.992 | 866,243 | -0.05(-0.68%) |
Mar 05, 2021 | 6.248 | 7.059 | 6.048 | 7.040 | 783,952 | +1.02(+16.96%) |
Mar 04, 2021 | 6.133 | 6.172 | 5.838 | 6.019 | 656,293 | +0.00(+0.00%) |
Mar 03, 2021 | 6.114 | 6.221 | 5.962 | 6.019 | 1,364,555 | +0.03(+0.48%) |
Mar 02, 2021 | 6.467 | 6.515 | 5.952 | 5.990 | 923,836 | -0.48(-7.37%) |