Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.210 | 5.410 | 5.140 | 5.300 | 1,854,558 | +0.12(+2.32%) |
May 27, 2021 | 5.130 | 5.370 | 5.010 | 5.180 | 2,643,978 | +0.06(+1.17%) |
May 26, 2021 | 4.780 | 5.160 | 4.635 | 5.120 | 2,997,548 | +0.37(+7.79%) |
May 25, 2021 | 4.790 | 5.040 | 4.725 | 4.750 | 2,524,285 | -0.02(-0.42%) |
May 24, 2021 | 4.600 | 4.820 | 4.530 | 4.770 | 1,334,089 | +0.18(+3.92%) |
May 21, 2021 | 4.590 | 4.730 | 4.530 | 4.590 | 1,322,959 | +0.05(+1.10%) |
May 20, 2021 | 4.440 | 4.550 | 4.330 | 4.540 | 1,425,238 | +0.11(+2.48%) |
May 19, 2021 | 4.100 | 4.450 | 4.020 | 4.430 | 1,880,385 | +0.20(+4.73%) |
May 18, 2021 | 3.950 | 4.390 | 3.910 | 4.230 | 3,150,778 | +0.28(+7.09%) |
May 17, 2021 | 4.030 | 4.080 | 3.830 | 3.950 | 2,313,219 | -0.08(-1.99%) |
May 14, 2021 | 4.050 | 4.110 | 3.920 | 4.030 | 2,628,751 | +0.05(+1.26%) |
May 13, 2021 | 4.140 | 4.230 | 3.810 | 3.980 | 3,866,606 | -0.09(-2.21%) |
May 12, 2021 | 4.110 | 4.210 | 4.000 | 4.070 | 2,837,980 | -0.10(-2.40%) |
May 11, 2021 | 3.920 | 4.260 | 3.861 | 4.170 | 3,568,489 | +0.14(+3.47%) |
May 10, 2021 | 4.370 | 4.380 | 4.010 | 4.030 | 3,089,960 | -0.33(-7.57%) |
May 07, 2021 | 4.490 | 4.545 | 4.340 | 4.360 | 2,073,455 | -0.10(-2.24%) |
May 06, 2021 | 4.400 | 4.480 | 4.190 | 4.460 | 2,203,453 | +0.03(+0.68%) |
May 05, 2021 | 4.570 | 4.670 | 4.370 | 4.430 | 1,962,642 | -0.02(-0.45%) |
May 04, 2021 | 4.850 | 4.900 | 4.350 | 4.450 | 4,612,764 | -0.61(-12.06%) |
May 03, 2021 | 4.630 | 5.500 | 4.570 | 5.060 | 5,915,648 | +0.49(+10.72%) |
Apr 30, 2021 | 4.620 | 4.690 | 4.530 | 4.570 | 1,143,400 | -0.13(-2.77%) |
Apr 29, 2021 | 4.800 | 4.810 | 4.590 | 4.700 | 1,195,112 | -0.11(-2.29%) |
Apr 28, 2021 | 4.710 | 4.840 | 4.630 | 4.810 | 1,175,595 | +0.15(+3.22%) |
Apr 27, 2021 | 4.870 | 4.940 | 4.630 | 4.660 | 1,568,117 | -0.17(-3.52%) |
Apr 26, 2021 | 4.730 | 4.910 | 4.620 | 4.830 | 1,182,618 | +0.12(+2.55%) |
Apr 23, 2021 | 4.350 | 4.840 | 4.350 | 4.710 | 2,312,800 | +0.40(+9.28%) |
Apr 22, 2021 | 4.480 | 4.640 | 4.250 | 4.310 | 2,502,742 | -0.10(-2.27%) |
Apr 21, 2021 | 4.260 | 4.540 | 4.210 | 4.410 | 2,292,824 | +0.15(+3.52%) |
Apr 20, 2021 | 4.450 | 4.510 | 4.100 | 4.260 | 3,644,693 | -0.24(-5.33%) |
Apr 19, 2021 | 4.970 | 4.990 | 4.270 | 4.500 | 4,808,376 | -0.42(-8.54%) |
Apr 16, 2021 | 4.870 | 4.980 | 4.670 | 4.920 | 2,543,900 | +0.06(+1.23%) |
Apr 15, 2021 | 4.920 | 5.000 | 4.660 | 4.860 | 2,745,215 | -0.03(-0.61%) |
Apr 14, 2021 | 4.820 | 5.060 | 4.620 | 4.890 | 3,485,010 | +0.13(+2.73%) |
Apr 13, 2021 | 5.820 | 5.880 | 4.750 | 4.760 | 7,998,223 | -1.02(-17.65%) |
Apr 12, 2021 | 6.040 | 6.180 | 5.760 | 5.780 | 2,480,681 | -0.22(-3.67%) |
Apr 09, 2021 | 5.950 | 6.210 | 5.740 | 6.000 | 3,151,300 | +0.11(+1.87%) |
Apr 08, 2021 | 5.970 | 5.980 | 5.590 | 5.890 | 2,923,209 | +0.14(+2.43%) |
Apr 07, 2021 | 6.090 | 6.590 | 5.720 | 5.750 | 6,333,373 | -0.49(-7.85%) |
Apr 06, 2021 | 5.330 | 6.520 | 5.330 | 6.240 | 20,543,640 | +1.03(+19.77%) |
Apr 05, 2021 | 5.060 | 5.280 | 4.880 | 5.210 | 3,424,569 | +0.24(+4.83%) |
Apr 01, 2021 | 4.540 | 5.190 | 4.480 | 4.970 | 6,054,600 | +0.53(+11.94%) |
Mar 31, 2021 | 4.560 | 4.830 | 4.440 | 4.440 | 5,346,096 | -0.19(-4.10%) |
Mar 30, 2021 | 3.880 | 4.700 | 3.850 | 4.630 | 5,198,509 | +0.70(+17.81%) |
Mar 29, 2021 | 4.160 | 4.240 | 3.910 | 3.930 | 2,617,096 | -0.24(-5.76%) |
Mar 26, 2021 | 4.320 | 4.390 | 3.960 | 4.170 | 2,658,200 | -0.12(-2.80%) |
Mar 25, 2021 | 3.850 | 4.320 | 3.810 | 4.290 | 3,526,736 | +0.25(+6.19%) |
Mar 24, 2021 | 4.470 | 4.510 | 4.020 | 4.040 | 3,239,326 | -0.38(-8.60%) |
Mar 23, 2021 | 4.500 | 4.610 | 4.280 | 4.420 | 3,277,535 | -0.06(-1.34%) |
Mar 22, 2021 | 4.630 | 4.650 | 4.450 | 4.480 | 2,061,384 | -0.15(-3.24%) |
Mar 19, 2021 | 4.400 | 4.740 | 4.250 | 4.630 | 8,202,200 | +0.35(+8.18%) |
Mar 18, 2021 | 4.250 | 4.640 | 4.220 | 4.280 | 3,203,769 | -0.04(-0.93%) |
Mar 17, 2021 | 4.180 | 4.410 | 4.010 | 4.320 | 5,980,907 | +0.04(+0.93%) |
Mar 16, 2021 | 4.350 | 4.490 | 4.110 | 4.280 | 3,058,612 | -0.10(-2.28%) |
Mar 15, 2021 | 4.290 | 4.490 | 4.160 | 4.380 | 1,839,717 | +0.04(+0.92%) |
Mar 12, 2021 | 4.250 | 4.380 | 3.982 | 4.340 | 2,140,200 | +0.12(+2.84%) |
Mar 11, 2021 | 3.890 | 4.270 | 3.790 | 4.220 | 2,986,115 | +0.40(+10.47%) |
Mar 10, 2021 | 3.830 | 3.960 | 3.590 | 3.820 | 4,093,996 | +0.09(+2.41%) |
Mar 09, 2021 | 3.670 | 4.040 | 3.650 | 3.730 | 3,407,856 | +0.21(+5.97%) |
Mar 08, 2021 | 3.640 | 3.800 | 3.460 | 3.520 | 2,436,532 | -0.21(-5.63%) |
Mar 05, 2021 | 3.800 | 3.820 | 3.080 | 3.730 | 10,346,400 | +0.01(+0.27%) |
Mar 04, 2021 | 4.070 | 4.190 | 3.510 | 3.720 | 6,793,834 | -0.43(-10.36%) |
Mar 03, 2021 | 4.360 | 4.410 | 4.140 | 4.150 | 4,338,854 | -0.20(-4.60%) |
Mar 02, 2021 | 4.170 | 4.810 | 4.110 | 4.350 | 5,340,230 | +0.23(+5.58%) |