Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.180 | 7.940 | 4.950 | 5.550 | 876,323 | -0.44(-7.30%) |
May 27, 2021 | 5.090 | 6.000 | 5.010 | 5.987 | 345,426 | +1.12(+22.93%) |
May 26, 2021 | 4.760 | 4.970 | 4.750 | 4.870 | 25,091 | +0.05(+1.04%) |
May 25, 2021 | 4.950 | 4.980 | 4.820 | 4.820 | 3,334 | -0.03(-0.52%) |
May 24, 2021 | 4.900 | 4.990 | 4.810 | 4.845 | 17,876 | -0.13(-2.53%) |
May 21, 2021 | 4.820 | 4.999 | 4.802 | 4.971 | 8,018 | +0.07(+1.44%) |
May 20, 2021 | 4.800 | 4.905 | 4.800 | 4.900 | 6,788 | +0.10(+2.08%) |
May 19, 2021 | 4.880 | 4.880 | 4.750 | 4.800 | 9,859 | +0.00(+0.09%) |
May 18, 2021 | 4.870 | 5.150 | 4.740 | 4.796 | 61,816 | -0.07(-1.53%) |
May 17, 2021 | 4.700 | 4.870 | 4.700 | 4.870 | 3,762 | +0.08(+1.67%) |
May 14, 2021 | 4.820 | 4.900 | 4.670 | 4.790 | 6,617 | +0.01(+0.28%) |
May 13, 2021 | 4.750 | 4.950 | 4.591 | 4.777 | 15,209 | +0.15(+3.17%) |
May 12, 2021 | 4.530 | 4.980 | 4.530 | 4.630 | 20,798 | -0.17(-3.54%) |
May 11, 2021 | 4.350 | 5.100 | 4.300 | 4.800 | 85,140 | -0.23(-4.57%) |
May 10, 2021 | 4.631 | 5.170 | 4.625 | 5.030 | 73,384 | +0.53(+11.78%) |
May 07, 2021 | 4.510 | 4.900 | 4.445 | 4.500 | 13,600 | +0.04(+0.90%) |
May 06, 2021 | 4.480 | 4.840 | 4.260 | 4.460 | 56,265 | -0.10(-2.19%) |
May 05, 2021 | 4.550 | 5.380 | 4.240 | 4.560 | 123,222 | +0.05(+1.11%) |
May 04, 2021 | 4.260 | 4.750 | 4.240 | 4.510 | 20,697 | +0.21(+4.87%) |
May 03, 2021 | 4.220 | 4.344 | 4.220 | 4.301 | 5,230 | +0.01(+0.25%) |
Apr 30, 2021 | 4.739 | 4.739 | 4.280 | 4.290 | 15,800 | -0.19(-4.24%) |
Apr 29, 2021 | 4.840 | 4.840 | 4.400 | 4.480 | 25,116 | -0.37(-7.63%) |
Apr 28, 2021 | 4.650 | 4.850 | 4.600 | 4.850 | 6,046 | -0.07(-1.42%) |
Apr 27, 2021 | 4.670 | 5.040 | 4.490 | 4.920 | 81,337 | +0.31(+6.72%) |
Apr 26, 2021 | 4.416 | 4.700 | 4.416 | 4.610 | 32,790 | +0.28(+6.47%) |
Apr 23, 2021 | 4.410 | 4.410 | 4.330 | 4.330 | 900 | +0.06(+1.41%) |
Apr 22, 2021 | 4.330 | 4.350 | 4.270 | 4.270 | 6,842 | -0.04(-0.93%) |
Apr 21, 2021 | 4.240 | 4.470 | 4.210 | 4.310 | 14,621 | +0.11(+2.62%) |
Apr 20, 2021 | 4.340 | 4.469 | 4.160 | 4.200 | 20,426 | -0.20(-4.55%) |
Apr 19, 2021 | 4.720 | 4.720 | 4.210 | 4.400 | 16,998 | -0.60(-12.00%) |
Apr 16, 2021 | 5.000 | 5.000 | 5.000 | 324 | +0.00(+0.00%) | |
Apr 15, 2021 | 4.790 | 5.100 | 4.780 | 5.000 | 13,265 | +0.10(+2.04%) |
Apr 14, 2021 | 4.600 | 5.200 | 4.580 | 4.900 | 86,311 | +0.36(+7.93%) |
Apr 13, 2021 | 4.600 | 4.600 | 4.410 | 4.540 | 5,827 | +0.06(+1.34%) |
Apr 12, 2021 | 4.420 | 4.700 | 4.420 | 4.480 | 12,094 | -0.10(-2.18%) |
Apr 09, 2021 | 4.622 | 4.670 | 4.430 | 4.580 | 11,400 | -0.01(-0.22%) |
Apr 08, 2021 | 4.930 | 4.930 | 4.440 | 4.590 | 28,601 | +0.09(+2.00%) |
Apr 07, 2021 | 4.350 | 4.800 | 4.300 | 4.500 | 83,038 | +0.27(+6.38%) |
Apr 06, 2021 | 4.230 | 4.230 | 4.230 | 202 | +0.00(+0.00%) | |
Apr 05, 2021 | 4.370 | 4.500 | 4.220 | 4.230 | 2,529 | -0.14(-3.20%) |
Apr 01, 2021 | 4.242 | 4.425 | 4.152 | 4.370 | 6,800 | +0.03(+0.69%) |
Mar 31, 2021 | 4.220 | 4.350 | 4.220 | 4.340 | 3,260 | +0.15(+3.58%) |
Mar 30, 2021 | 4.190 | 4.190 | 4.190 | 4.190 | 381 | -0.08(-1.87%) |
Mar 29, 2021 | 4.250 | 4.270 | 4.250 | 4.270 | 1,533 | +0.15(+3.64%) |
Mar 26, 2021 | 4.290 | 4.290 | 4.120 | 4.120 | 3,700 | +0.00(+0.00%) |
Mar 25, 2021 | 4.120 | 4.300 | 4.120 | 4.120 | 9,944 | -0.09(-2.14%) |
Mar 24, 2021 | 4.400 | 4.400 | 4.200 | 4.210 | 20,698 | -0.28(-6.24%) |
Mar 23, 2021 | 4.310 | 4.490 | 4.280 | 4.490 | 4,715 | +0.17(+3.94%) |
Mar 22, 2021 | 4.590 | 4.590 | 4.190 | 4.320 | 8,568 | +0.07(+1.65%) |
Mar 19, 2021 | 4.450 | 4.450 | 4.250 | 4.250 | 4,300 | -0.33(-7.21%) |
Mar 18, 2021 | 4.290 | 4.720 | 4.290 | 4.580 | 20,751 | +0.23(+5.29%) |
Mar 17, 2021 | 4.310 | 4.360 | 4.200 | 4.350 | 5,772 | +0.15(+3.57%) |
Mar 16, 2021 | 4.210 | 4.400 | 4.200 | 4.200 | 18,767 | -0.20(-4.55%) |
Mar 15, 2021 | 4.390 | 4.610 | 4.369 | 4.400 | 13,882 | +0.24(+5.77%) |
Mar 12, 2021 | 4.210 | 4.390 | 4.160 | 4.160 | 6,200 | -0.14(-3.26%) |
Mar 11, 2021 | 4.240 | 4.400 | 4.189 | 4.300 | 8,126 | +0.30(+7.50%) |
Mar 10, 2021 | 4.150 | 4.340 | 4.000 | 4.000 | 2,672 | -0.34(-7.83%) |
Mar 09, 2021 | 4.302 | 4.340 | 4.302 | 4.340 | 700 | +0.28(+6.89%) |
Mar 08, 2021 | 4.020 | 4.466 | 3.930 | 4.060 | 13,235 | +0.04(+1.00%) |
Mar 05, 2021 | 4.400 | 4.470 | 4.020 | 4.020 | 4,400 | -0.48(-10.67%) |
Mar 04, 2021 | 4.640 | 4.640 | 4.180 | 4.500 | 8,049 | +0.13(+2.97%) |
Mar 03, 2021 | 4.420 | 4.680 | 4.350 | 4.370 | 7,283 | -0.05(-1.13%) |
Mar 02, 2021 | 4.710 | 4.710 | 4.400 | 4.420 | 3,331 | +0.04(+0.91%) |