Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.490 | 4.670 | 4.300 | 4.320 | 218,559 | -0.31(-6.70%) |
May 27, 2021 | 4.770 | 5.140 | 4.497 | 4.630 | 820,451 | -0.24(-4.93%) |
May 26, 2021 | 4.600 | 4.880 | 4.354 | 4.870 | 798,845 | +0.10(+2.10%) |
May 25, 2021 | 5.620 | 5.660 | 4.530 | 4.770 | 13,686,842 | +0.09(+1.92%) |
May 24, 2021 | 4.750 | 4.880 | 4.460 | 4.680 | 46,707 | +0.14(+3.08%) |
May 21, 2021 | 4.330 | 4.660 | 4.330 | 4.540 | 13,589 | +0.14(+3.18%) |
May 20, 2021 | 4.520 | 4.860 | 4.330 | 4.400 | 28,648 | -0.12(-2.65%) |
May 19, 2021 | 4.570 | 4.655 | 4.260 | 4.520 | 16,946 | -0.04(-0.88%) |
May 18, 2021 | 4.390 | 4.724 | 4.280 | 4.560 | 16,189 | +0.31(+7.29%) |
May 17, 2021 | 4.200 | 4.400 | 4.170 | 4.250 | 7,113 | +0.14(+3.41%) |
May 14, 2021 | 4.070 | 4.210 | 4.050 | 4.110 | 21,342 | +0.02(+0.49%) |
May 13, 2021 | 4.230 | 4.370 | 4.030 | 4.090 | 28,832 | -0.20(-4.66%) |
May 12, 2021 | 4.460 | 4.460 | 4.220 | 4.290 | 23,376 | -0.12(-2.72%) |
May 11, 2021 | 4.230 | 4.490 | 4.160 | 4.410 | 56,306 | +0.08(+1.85%) |
May 10, 2021 | 4.640 | 4.730 | 4.260 | 4.330 | 48,917 | -0.36(-7.68%) |
May 07, 2021 | 4.890 | 5.080 | 4.560 | 4.690 | 41,631 | -0.16(-3.30%) |
May 06, 2021 | 4.990 | 4.990 | 4.740 | 4.850 | 29,488 | -0.14(-2.81%) |
May 05, 2021 | 4.980 | 5.050 | 4.950 | 4.990 | 37,091 | +0.00(+0.00%) |
May 04, 2021 | 5.530 | 5.530 | 4.940 | 4.990 | 86,494 | -0.58(-10.41%) |
May 03, 2021 | 5.700 | 5.840 | 5.515 | 5.570 | 33,475 | -0.18(-3.13%) |
Apr 30, 2021 | 5.690 | 5.750 | 5.490 | 5.750 | 110,100 | +0.28(+5.12%) |
Apr 29, 2021 | 5.590 | 6.080 | 5.350 | 5.470 | 166,726 | -0.08(-1.44%) |
Apr 28, 2021 | 5.210 | 5.550 | 5.160 | 5.550 | 47,607 | +0.35(+6.73%) |
Apr 27, 2021 | 5.190 | 5.320 | 5.010 | 5.200 | 36,803 | +0.01(+0.19%) |
Apr 26, 2021 | 5.110 | 5.210 | 4.900 | 5.190 | 50,957 | +0.09(+1.76%) |
Apr 23, 2021 | 5.080 | 5.100 | 4.921 | 5.100 | 23,600 | +0.09(+1.80%) |
Apr 22, 2021 | 4.880 | 5.200 | 4.790 | 5.010 | 82,101 | +0.14(+2.87%) |
Apr 21, 2021 | 4.420 | 5.000 | 4.350 | 4.870 | 81,987 | +0.36(+7.98%) |
Apr 20, 2021 | 4.920 | 4.990 | 4.500 | 4.510 | 188,782 | -0.55(-10.87%) |
Apr 19, 2021 | 5.730 | 5.730 | 4.900 | 5.060 | 3,297,716 | +0.06(+1.20%) |
Apr 16, 2021 | 5.620 | 5.620 | 5.000 | 5.000 | 2,073,100 | -0.60(-10.71%) |
Apr 15, 2021 | 5.650 | 5.790 | 5.450 | 5.600 | 97,801 | +0.03(+0.54%) |
Apr 14, 2021 | 5.630 | 5.800 | 5.502 | 5.570 | 43,115 | -0.03(-0.54%) |
Apr 13, 2021 | 5.360 | 5.800 | 5.360 | 5.600 | 67,684 | +0.17(+3.13%) |
Apr 12, 2021 | 5.750 | 5.750 | 5.410 | 5.430 | 59,426 | -0.34(-5.89%) |
Apr 09, 2021 | 5.650 | 5.870 | 5.650 | 5.770 | 89,700 | +0.12(+2.12%) |
Apr 08, 2021 | 5.700 | 6.090 | 5.500 | 5.650 | 292,612 | -0.04(-0.70%) |
Apr 07, 2021 | 6.100 | 6.570 | 5.550 | 5.690 | 713,177 | -0.44(-7.18%) |
Apr 06, 2021 | 5.920 | 6.400 | 5.810 | 6.130 | 90,604 | +0.21(+3.55%) |
Apr 05, 2021 | 6.020 | 6.200 | 5.850 | 5.920 | 20,208 | -0.09(-1.50%) |
Apr 01, 2021 | 6.010 | 6.280 | 5.810 | 6.010 | 73,400 | +0.02(+0.33%) |
Mar 31, 2021 | 5.830 | 5.990 | 5.630 | 5.990 | 25,867 | +0.38(+6.77%) |
Mar 30, 2021 | 5.530 | 5.760 | 5.350 | 5.610 | 44,433 | +0.05(+0.90%) |
Mar 29, 2021 | 5.680 | 5.900 | 5.500 | 5.560 | 59,286 | -0.23(-3.97%) |
Mar 26, 2021 | 5.870 | 5.890 | 5.670 | 5.790 | 60,600 | -0.11(-1.86%) |
Mar 25, 2021 | 5.860 | 6.000 | 5.740 | 5.900 | 82,786 | -0.11(-1.83%) |
Mar 24, 2021 | 6.350 | 6.640 | 6.000 | 6.010 | 233,973 | -0.26(-4.15%) |
Mar 23, 2021 | 6.710 | 6.765 | 6.180 | 6.270 | 118,041 | -0.35(-5.29%) |
Mar 22, 2021 | 7.070 | 7.070 | 6.510 | 6.620 | 320,369 | -0.39(-5.56%) |
Mar 19, 2021 | 6.770 | 7.190 | 6.670 | 7.010 | 100,500 | +0.08(+1.15%) |
Mar 18, 2021 | 6.830 | 7.290 | 6.820 | 6.930 | 104,781 | -0.22(-3.08%) |
Mar 17, 2021 | 6.750 | 7.180 | 6.750 | 7.150 | 67,586 | +0.23(+3.32%) |
Mar 16, 2021 | 7.250 | 7.680 | 6.720 | 6.920 | 465,509 | -0.44(-5.98%) |
Mar 15, 2021 | 6.770 | 7.600 | 6.770 | 7.360 | 327,501 | +0.49(+7.13%) |
Mar 12, 2021 | 6.580 | 7.030 | 6.510 | 6.870 | 159,600 | -0.04(-0.58%) |
Mar 11, 2021 | 6.700 | 7.200 | 6.010 | 6.910 | 439,379 | +0.21(+3.13%) |
Mar 10, 2021 | 7.570 | 7.780 | 6.520 | 6.700 | 1,462,882 | -1.91(-22.18%) |
Mar 09, 2021 | 9.980 | 12.09 | 7.520 | 8.610 | 43,142,284 | +2.81(+48.45%) |
Mar 08, 2021 | 5.800 | 5.990 | 5.650 | 5.800 | 25,031 | +0.00(+0.00%) |
Mar 05, 2021 | 5.950 | 6.090 | 5.150 | 5.800 | 81,600 | -0.11(-1.86%) |
Mar 04, 2021 | 6.210 | 6.300 | 5.910 | 5.910 | 108,060 | -0.37(-5.89%) |
Mar 03, 2021 | 6.700 | 6.860 | 6.280 | 6.280 | 28,717 | -0.41(-6.13%) |
Mar 02, 2021 | 6.920 | 7.110 | 6.600 | 6.690 | 56,584 | -0.23(-3.32%) |