Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.890 | 5.950 | 5.750 | 5.800 | 660,321 | -0.03(-0.51%) |
May 27, 2021 | 5.760 | 5.955 | 5.650 | 5.830 | 906,541 | +0.07(+1.22%) |
May 26, 2021 | 5.640 | 5.960 | 5.590 | 5.760 | 1,089,489 | +0.20(+3.60%) |
May 25, 2021 | 5.800 | 5.838 | 5.530 | 5.560 | 1,262,203 | -0.20(-3.47%) |
May 24, 2021 | 5.600 | 5.830 | 5.520 | 5.760 | 822,770 | +0.17(+3.04%) |
May 21, 2021 | 5.820 | 5.880 | 5.510 | 5.590 | 1,213,385 | -0.15(-2.61%) |
May 20, 2021 | 5.510 | 5.840 | 5.460 | 5.740 | 1,308,571 | +0.22(+3.99%) |
May 19, 2021 | 5.300 | 5.590 | 5.270 | 5.520 | 962,189 | +0.05(+0.91%) |
May 18, 2021 | 5.360 | 5.640 | 5.323 | 5.470 | 970,045 | +0.13(+2.43%) |
May 17, 2021 | 5.430 | 5.570 | 5.250 | 5.340 | 980,691 | -0.12(-2.20%) |
May 14, 2021 | 5.230 | 5.510 | 5.040 | 5.460 | 1,036,189 | +0.32(+6.23%) |
May 13, 2021 | 5.240 | 5.260 | 5.088 | 5.140 | 995,835 | -0.04(-0.77%) |
May 12, 2021 | 5.260 | 5.590 | 5.180 | 5.180 | 1,920,281 | -0.31(-5.65%) |
May 11, 2021 | 4.520 | 5.520 | 4.500 | 5.490 | 6,253,844 | +0.82(+17.56%) |
May 10, 2021 | 5.100 | 5.130 | 4.660 | 4.670 | 1,320,782 | -0.46(-8.97%) |
May 07, 2021 | 4.060 | 5.140 | 4.030 | 5.130 | 4,537,236 | +0.54(+11.76%) |
May 06, 2021 | 4.860 | 4.915 | 4.470 | 4.590 | 2,907,135 | -0.29(-5.94%) |
May 05, 2021 | 5.120 | 5.210 | 4.740 | 4.880 | 1,563,102 | -0.20(-3.94%) |
May 04, 2021 | 5.210 | 5.210 | 4.830 | 5.080 | 2,138,001 | -0.14(-2.68%) |
May 03, 2021 | 5.050 | 5.250 | 4.950 | 5.220 | 2,112,323 | +0.21(+4.19%) |
Apr 30, 2021 | 5.010 | 5.060 | 4.830 | 5.010 | 1,597,000 | -0.02(-0.40%) |
Apr 29, 2021 | 4.960 | 5.050 | 4.820 | 5.030 | 1,145,307 | +0.09(+1.82%) |
Apr 28, 2021 | 4.910 | 5.020 | 4.750 | 4.940 | 1,301,974 | +0.00(+0.00%) |
Apr 27, 2021 | 4.900 | 4.980 | 4.810 | 4.940 | 1,005,478 | +0.05(+1.02%) |
Apr 26, 2021 | 4.690 | 4.950 | 4.690 | 4.890 | 662,551 | +0.20(+4.26%) |
Apr 23, 2021 | 4.610 | 4.770 | 4.560 | 4.690 | 653,700 | +0.09(+1.96%) |
Apr 22, 2021 | 4.580 | 4.800 | 4.580 | 4.600 | 723,199 | +0.02(+0.44%) |
Apr 21, 2021 | 4.290 | 4.610 | 4.290 | 4.580 | 937,535 | +0.23(+5.29%) |
Apr 20, 2021 | 4.550 | 4.550 | 4.280 | 4.350 | 784,386 | -0.22(-4.81%) |
Apr 19, 2021 | 4.610 | 4.620 | 4.390 | 4.570 | 819,266 | -0.06(-1.30%) |
Apr 16, 2021 | 4.730 | 4.730 | 4.490 | 4.630 | 1,625,100 | -0.07(-1.49%) |
Apr 15, 2021 | 4.690 | 4.820 | 4.630 | 4.700 | 781,288 | +0.07(+1.51%) |
Apr 14, 2021 | 4.580 | 4.740 | 4.580 | 4.630 | 711,003 | -0.02(-0.43%) |
Apr 13, 2021 | 4.650 | 4.730 | 4.590 | 4.650 | 1,050,870 | +0.04(+0.87%) |
Apr 12, 2021 | 4.600 | 4.680 | 4.460 | 4.610 | 1,039,372 | +0.01(+0.22%) |
Apr 09, 2021 | 4.670 | 4.690 | 4.540 | 4.600 | 959,400 | -0.11(-2.34%) |
Apr 08, 2021 | 4.600 | 4.782 | 4.600 | 4.710 | 1,044,713 | +0.10(+2.17%) |
Apr 07, 2021 | 4.740 | 4.750 | 4.510 | 4.610 | 1,001,725 | -0.14(-2.95%) |
Apr 06, 2021 | 4.700 | 4.860 | 4.600 | 4.750 | 1,146,167 | +0.04(+0.85%) |
Apr 05, 2021 | 4.730 | 4.930 | 4.650 | 4.710 | 1,504,449 | -0.01(-0.21%) |
Apr 01, 2021 | 4.570 | 4.760 | 4.530 | 4.720 | 1,175,300 | +0.20(+4.42%) |
Mar 31, 2021 | 4.300 | 4.685 | 4.263 | 4.520 | 1,481,017 | +0.20(+4.63%) |
Mar 30, 2021 | 4.310 | 4.330 | 4.080 | 4.320 | 923,586 | -0.01(-0.23%) |
Mar 29, 2021 | 4.270 | 4.340 | 4.160 | 4.330 | 1,023,008 | -0.01(-0.23%) |
Mar 26, 2021 | 4.270 | 4.350 | 4.132 | 4.340 | 723,300 | +0.07(+1.64%) |
Mar 25, 2021 | 4.070 | 4.280 | 4.040 | 4.270 | 890,871 | +0.12(+2.89%) |
Mar 24, 2021 | 4.400 | 4.470 | 4.140 | 4.150 | 961,801 | -0.22(-5.03%) |
Mar 23, 2021 | 4.630 | 4.630 | 4.340 | 4.370 | 888,728 | -0.29(-6.22%) |
Mar 22, 2021 | 4.720 | 4.750 | 4.530 | 4.660 | 765,718 | -0.04(-0.85%) |
Mar 19, 2021 | 4.460 | 4.710 | 4.435 | 4.700 | 1,331,800 | +0.24(+5.38%) |
Mar 18, 2021 | 4.520 | 4.609 | 4.360 | 4.460 | 1,339,959 | -0.15(-3.25%) |
Mar 17, 2021 | 4.480 | 4.630 | 4.370 | 4.610 | 1,110,749 | +0.05(+1.10%) |
Mar 16, 2021 | 4.870 | 4.880 | 4.490 | 4.560 | 1,337,020 | -0.28(-5.79%) |
Mar 15, 2021 | 4.600 | 4.860 | 4.510 | 4.840 | 1,701,128 | +0.32(+7.08%) |
Mar 12, 2021 | 4.430 | 4.520 | 4.250 | 4.520 | 1,295,000 | +0.01(+0.22%) |
Mar 11, 2021 | 4.290 | 4.520 | 4.245 | 4.510 | 1,420,891 | +0.31(+7.38%) |
Mar 10, 2021 | 4.370 | 4.520 | 4.170 | 4.200 | 1,956,074 | +0.00(+0.00%) |
Mar 09, 2021 | 4.100 | 4.340 | 4.040 | 4.200 | 1,495,354 | +0.26(+6.60%) |
Mar 08, 2021 | 4.080 | 4.180 | 3.910 | 3.940 | 1,720,501 | -0.17(-4.14%) |
Mar 05, 2021 | 4.080 | 4.120 | 3.710 | 4.110 | 2,946,400 | +0.10(+2.49%) |
Mar 04, 2021 | 4.050 | 4.175 | 3.820 | 4.010 | 2,953,930 | -0.12(-2.91%) |
Mar 03, 2021 | 4.360 | 4.400 | 3.970 | 4.130 | 3,807,264 | -0.21(-4.84%) |
Mar 02, 2021 | 4.810 | 4.950 | 4.340 | 4.340 | 4,010,136 | -0.41(-8.63%) |