Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.665 | 7.750 | 7.238 | 7.350 | 1,429,761 | -0.40(-5.16%) |
May 27, 2021 | 7.420 | 7.840 | 7.360 | 7.750 | 1,304,001 | +0.28(+3.75%) |
May 26, 2021 | 7.620 | 8.250 | 7.430 | 7.470 | 2,720,759 | -0.26(-3.36%) |
May 25, 2021 | 8.000 | 8.330 | 7.600 | 7.730 | 3,062,597 | -0.34(-4.21%) |
May 24, 2021 | 8.330 | 9.150 | 7.920 | 8.070 | 5,701,899 | -0.26(-3.12%) |
May 21, 2021 | 9.230 | 10.68 | 7.840 | 8.330 | 45,980,236 | -1.23(-12.87%) |
May 20, 2021 | 6.200 | 9.950 | 6.010 | 9.560 | 80,904,224 | +3.55(+59.07%) |
May 19, 2021 | 5.240 | 6.160 | 5.130 | 6.010 | 1,969,427 | +0.69(+12.97%) |
May 18, 2021 | 5.480 | 5.600 | 5.220 | 5.320 | 369,711 | -0.11(-2.03%) |
May 17, 2021 | 5.240 | 5.430 | 5.115 | 5.430 | 290,909 | +0.21(+4.02%) |
May 14, 2021 | 5.100 | 5.290 | 5.000 | 5.220 | 330,965 | +0.09(+1.75%) |
May 13, 2021 | 4.920 | 5.160 | 4.920 | 5.130 | 426,304 | +0.26(+5.34%) |
May 12, 2021 | 4.630 | 4.875 | 4.600 | 4.870 | 379,018 | +0.27(+5.87%) |
May 11, 2021 | 4.410 | 4.670 | 4.380 | 4.600 | 133,413 | +0.04(+0.88%) |
May 10, 2021 | 4.900 | 4.910 | 4.554 | 4.560 | 148,712 | -0.25(-5.20%) |
May 07, 2021 | 4.730 | 4.940 | 4.730 | 4.810 | 151,494 | +0.11(+2.34%) |
May 06, 2021 | 4.880 | 4.950 | 4.640 | 4.700 | 121,024 | -0.17(-3.49%) |
May 05, 2021 | 5.000 | 5.090 | 4.810 | 4.870 | 252,709 | -0.13(-2.60%) |
May 04, 2021 | 5.210 | 5.250 | 4.920 | 5.000 | 589,808 | -0.21(-4.03%) |
May 03, 2021 | 5.210 | 5.250 | 5.100 | 5.210 | 157,622 | +0.06(+1.17%) |
Apr 30, 2021 | 5.150 | 5.220 | 5.080 | 5.150 | 109,800 | -0.05(-0.96%) |
Apr 29, 2021 | 5.350 | 5.450 | 5.080 | 5.200 | 290,198 | -0.22(-4.06%) |
Apr 28, 2021 | 5.270 | 5.590 | 5.200 | 5.420 | 514,554 | +0.14(+2.65%) |
Apr 27, 2021 | 5.300 | 5.400 | 5.170 | 5.280 | 653,219 | +0.04(+0.76%) |
Apr 26, 2021 | 5.110 | 5.320 | 5.020 | 5.240 | 371,263 | +0.08(+1.55%) |
Apr 23, 2021 | 4.860 | 5.460 | 4.860 | 5.160 | 1,747,600 | +0.30(+6.17%) |
Apr 22, 2021 | 4.890 | 5.050 | 4.780 | 4.860 | 288,528 | -0.01(-0.21%) |
Apr 21, 2021 | 5.070 | 5.070 | 4.750 | 4.870 | 731,455 | -0.38(-7.24%) |
Apr 20, 2021 | 4.860 | 5.360 | 4.680 | 5.250 | 1,109,827 | +0.41(+8.47%) |
Apr 19, 2021 | 4.980 | 5.000 | 4.750 | 4.840 | 131,508 | -0.11(-2.22%) |
Apr 16, 2021 | 5.090 | 5.140 | 4.900 | 4.950 | 154,700 | -0.14(-2.75%) |
Apr 15, 2021 | 5.160 | 5.170 | 5.030 | 5.090 | 215,099 | -0.01(-0.20%) |
Apr 14, 2021 | 5.200 | 5.340 | 5.030 | 5.100 | 209,797 | -0.10(-1.92%) |
Apr 13, 2021 | 5.090 | 5.250 | 5.060 | 5.200 | 331,862 | +0.14(+2.77%) |
Apr 12, 2021 | 5.260 | 5.340 | 4.990 | 5.060 | 553,340 | -0.20(-3.80%) |
Apr 09, 2021 | 5.320 | 5.440 | 5.201 | 5.260 | 151,100 | -0.10(-1.87%) |
Apr 08, 2021 | 5.420 | 5.470 | 5.250 | 5.360 | 260,373 | -0.06(-1.11%) |
Apr 07, 2021 | 5.530 | 5.570 | 5.410 | 5.420 | 86,318 | -0.11(-1.99%) |
Apr 06, 2021 | 5.590 | 5.650 | 5.510 | 5.530 | 91,352 | -0.06(-1.07%) |
Apr 05, 2021 | 5.600 | 5.750 | 5.450 | 5.590 | 266,521 | +0.13(+2.38%) |
Apr 01, 2021 | 5.370 | 5.560 | 5.310 | 5.460 | 182,800 | +0.07(+1.30%) |
Mar 31, 2021 | 5.190 | 5.450 | 5.130 | 5.390 | 290,967 | +0.14(+2.67%) |
Mar 30, 2021 | 5.290 | 5.450 | 5.100 | 5.250 | 383,571 | -0.09(-1.69%) |
Mar 29, 2021 | 5.310 | 5.430 | 5.170 | 5.340 | 259,039 | +0.04(+0.75%) |
Mar 26, 2021 | 5.410 | 5.670 | 5.125 | 5.300 | 1,075,600 | -0.12(-2.21%) |
Mar 25, 2021 | 5.250 | 5.520 | 5.170 | 5.420 | 236,506 | +0.04(+0.74%) |
Mar 24, 2021 | 5.500 | 5.810 | 5.330 | 5.380 | 392,510 | -0.07(-1.28%) |
Mar 23, 2021 | 5.610 | 5.850 | 5.410 | 5.450 | 391,955 | -0.25(-4.39%) |
Mar 22, 2021 | 5.980 | 6.090 | 5.690 | 5.700 | 345,399 | -0.16(-2.73%) |
Mar 19, 2021 | 6.020 | 6.500 | 5.840 | 5.860 | 1,413,000 | -0.15(-2.50%) |
Mar 18, 2021 | 6.650 | 7.300 | 5.940 | 6.010 | 7,398,913 | +0.06(+1.01%) |
Mar 17, 2021 | 5.530 | 5.960 | 5.330 | 5.950 | 366,614 | +0.36(+6.44%) |
Mar 16, 2021 | 5.750 | 5.860 | 5.490 | 5.590 | 350,191 | -0.18(-3.12%) |
Mar 15, 2021 | 5.910 | 6.000 | 5.670 | 5.770 | 246,608 | -0.03(-0.52%) |
Mar 12, 2021 | 5.820 | 5.950 | 5.720 | 5.800 | 215,700 | -0.09(-1.53%) |
Mar 11, 2021 | 5.640 | 6.190 | 5.500 | 5.890 | 1,067,764 | +0.26(+4.62%) |
Mar 10, 2021 | 5.570 | 5.760 | 5.460 | 5.630 | 306,013 | +0.10(+1.81%) |
Mar 09, 2021 | 5.520 | 5.640 | 5.250 | 5.530 | 720,970 | +0.07(+1.28%) |
Mar 08, 2021 | 5.110 | 5.470 | 5.050 | 5.460 | 303,916 | +0.41(+8.12%) |
Mar 05, 2021 | 5.100 | 5.270 | 4.810 | 5.050 | 329,200 | -0.07(-1.37%) |
Mar 04, 2021 | 5.700 | 5.800 | 4.890 | 5.120 | 576,768 | -0.67(-11.57%) |
Mar 03, 2021 | 6.110 | 6.160 | 5.620 | 5.790 | 732,649 | -0.35(-5.70%) |
Mar 02, 2021 | 5.750 | 7.300 | 5.650 | 6.140 | 2,514,135 | +0.44(+7.72%) |