Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.300 | 6.490 | 5.804 | 5.850 | 492,420 | -0.46(-7.29%) |
May 27, 2021 | 6.250 | 6.590 | 6.150 | 6.310 | 549,872 | +0.16(+2.60%) |
May 26, 2021 | 5.700 | 6.400 | 5.700 | 6.150 | 564,727 | +0.40(+6.96%) |
May 25, 2021 | 5.490 | 5.770 | 5.390 | 5.750 | 371,994 | +0.28(+5.12%) |
May 24, 2021 | 5.270 | 5.550 | 5.151 | 5.470 | 705,986 | +0.27(+5.19%) |
May 21, 2021 | 5.570 | 5.650 | 5.070 | 5.200 | 819,614 | -0.32(-5.80%) |
May 20, 2021 | 5.430 | 5.620 | 5.360 | 5.520 | 326,949 | +0.23(+4.35%) |
May 19, 2021 | 5.590 | 5.590 | 5.250 | 5.290 | 510,354 | -0.33(-5.87%) |
May 18, 2021 | 5.630 | 5.750 | 5.430 | 5.620 | 443,537 | +0.09(+1.63%) |
May 17, 2021 | 5.700 | 5.850 | 5.420 | 5.530 | 361,058 | -0.24(-4.16%) |
May 14, 2021 | 5.480 | 5.800 | 5.250 | 5.770 | 440,620 | +0.51(+9.70%) |
May 13, 2021 | 5.290 | 5.330 | 5.010 | 5.260 | 477,092 | +0.09(+1.74%) |
May 12, 2021 | 5.210 | 5.390 | 5.150 | 5.170 | 514,744 | -0.22(-4.08%) |
May 11, 2021 | 5.020 | 5.580 | 5.010 | 5.390 | 710,187 | +0.02(+0.37%) |
May 10, 2021 | 5.650 | 5.650 | 5.240 | 5.370 | 607,096 | -0.26(-4.62%) |
May 07, 2021 | 5.600 | 5.690 | 5.380 | 5.630 | 600,890 | +0.09(+1.62%) |
May 06, 2021 | 5.940 | 5.990 | 5.450 | 5.540 | 968,704 | -0.56(-9.18%) |
May 05, 2021 | 6.020 | 6.350 | 5.910 | 6.100 | 1,273,339 | +0.47(+8.35%) |
May 04, 2021 | 5.820 | 5.820 | 5.260 | 5.630 | 609,093 | -0.10(-1.75%) |
May 03, 2021 | 6.300 | 6.300 | 5.600 | 5.730 | 948,446 | -0.51(-8.17%) |
Apr 30, 2021 | 6.270 | 6.490 | 6.120 | 6.240 | 941,100 | -0.10(-1.58%) |
Apr 29, 2021 | 6.790 | 7.000 | 6.250 | 6.340 | 790,147 | -0.47(-6.90%) |
Apr 28, 2021 | 6.270 | 6.850 | 6.260 | 6.810 | 918,395 | +0.50(+7.92%) |
Apr 27, 2021 | 6.880 | 6.880 | 6.210 | 6.310 | 1,054,460 | -0.36(-5.40%) |
Apr 26, 2021 | 6.040 | 6.770 | 6.010 | 6.670 | 1,396,753 | +0.71(+11.91%) |
Apr 23, 2021 | 5.810 | 6.050 | 5.651 | 5.960 | 1,334,200 | +0.03(+0.51%) |
Apr 22, 2021 | 6.220 | 6.600 | 5.750 | 5.930 | 1,851,630 | -0.37(-5.87%) |
Apr 21, 2021 | 5.820 | 6.910 | 5.700 | 6.300 | 3,077,313 | +0.62(+10.92%) |
Apr 20, 2021 | 6.410 | 6.430 | 5.410 | 5.680 | 3,411,150 | -0.73(-11.39%) |
Apr 19, 2021 | 7.720 | 7.900 | 6.030 | 6.410 | 4,130,516 | -1.20(-15.77%) |
Apr 16, 2021 | 7.300 | 8.160 | 7.300 | 7.610 | 1,280,500 | -0.07(-0.91%) |
Apr 15, 2021 | 9.510 | 9.650 | 7.130 | 7.680 | 3,490,254 | -1.56(-16.88%) |
Apr 14, 2021 | 11.43 | 13.00 | 8.890 | 9.240 | 11,958,321 | -1.84(-16.61%) |
Apr 13, 2021 | 11.05 | 11.47 | 10.42 | 11.08 | 1,289,032 | +0.11(+1.00%) |
Apr 12, 2021 | 11.24 | 11.48 | 10.66 | 10.97 | 612,911 | -0.07(-0.63%) |
Apr 09, 2021 | 11.28 | 11.32 | 10.82 | 11.04 | 667,000 | +0.02(+0.18%) |
Apr 08, 2021 | 10.50 | 11.17 | 10.10 | 11.02 | 499,623 | +0.61(+5.86%) |
Apr 07, 2021 | 11.21 | 11.27 | 10.10 | 10.41 | 725,687 | -0.78(-6.97%) |
Apr 06, 2021 | 11.44 | 11.47 | 11.08 | 11.19 | 357,470 | -0.32(-2.78%) |
Apr 05, 2021 | 11.73 | 11.85 | 11.16 | 11.51 | 422,185 | +0.12(+1.05%) |
Apr 01, 2021 | 11.65 | 12.25 | 11.02 | 11.39 | 370,900 | +0.42(+3.83%) |
Mar 31, 2021 | 10.05 | 11.10 | 9.080 | 10.97 | 668,815 | +0.65(+6.30%) |
Mar 30, 2021 | 11.18 | 11.18 | 10.18 | 10.32 | 467,164 | -0.84(-7.53%) |
Mar 29, 2021 | 11.26 | 11.58 | 11.02 | 11.16 | 357,831 | -0.36(-3.12%) |
Mar 26, 2021 | 11.75 | 11.80 | 11.22 | 11.52 | 259,900 | -0.14(-1.20%) |
Mar 25, 2021 | 11.30 | 11.90 | 10.77 | 11.66 | 393,311 | -0.01(-0.09%) |
Mar 24, 2021 | 12.44 | 12.70 | 11.53 | 11.67 | 623,051 | -0.97(-7.67%) |
Mar 23, 2021 | 11.69 | 12.68 | 11.30 | 12.64 | 1,152,373 | +0.93(+7.94%) |
Mar 22, 2021 | 12.47 | 12.68 | 11.69 | 11.71 | 559,957 | -1.06(-8.30%) |
Mar 19, 2021 | 12.50 | 12.79 | 12.13 | 12.77 | 419,700 | +0.25(+2.00%) |
Mar 18, 2021 | 12.65 | 13.30 | 12.37 | 12.52 | 678,798 | -0.48(-3.69%) |
Mar 17, 2021 | 12.33 | 13.18 | 12.15 | 13.00 | 534,517 | +0.40(+3.17%) |
Mar 16, 2021 | 13.33 | 13.39 | 12.37 | 12.60 | 489,074 | -0.73(-5.48%) |
Mar 15, 2021 | 13.22 | 13.75 | 12.93 | 13.33 | 646,595 | +0.10(+0.76%) |
Mar 12, 2021 | 12.80 | 13.39 | 12.42 | 13.23 | 809,700 | +0.02(+0.15%) |
Mar 11, 2021 | 12.60 | 14.00 | 12.29 | 13.21 | 1,861,046 | +0.64(+5.09%) |
Mar 10, 2021 | 13.20 | 13.39 | 12.13 | 12.57 | 792,756 | +0.15(+1.21%) |
Mar 09, 2021 | 12.00 | 12.75 | 11.90 | 12.42 | 782,663 | +0.95(+8.28%) |
Mar 08, 2021 | 11.50 | 11.97 | 11.09 | 11.47 | 474,481 | -0.31(-2.63%) |
Mar 05, 2021 | 11.44 | 11.78 | 10.01 | 11.78 | 818,800 | +0.80(+7.29%) |
Mar 04, 2021 | 11.95 | 12.48 | 10.80 | 10.98 | 829,028 | -1.14(-9.41%) |
Mar 03, 2021 | 12.50 | 12.89 | 12.05 | 12.12 | 629,053 | -0.28(-2.26%) |
Mar 02, 2021 | 12.79 | 13.10 | 12.30 | 12.40 | 516,955 | -0.53(-4.10%) |