Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.480 | 5.480 | 5.220 | 5.230 | 2,542,771 | +0.03(+0.58%) |
May 27, 2021 | 5.020 | 5.230 | 5.010 | 5.200 | 1,635,563 | +0.23(+4.63%) |
May 26, 2021 | 4.830 | 5.015 | 4.810 | 4.970 | 894,087 | +0.16(+3.33%) |
May 25, 2021 | 5.070 | 5.140 | 4.810 | 4.810 | 1,249,858 | -0.27(-5.31%) |
May 24, 2021 | 5.130 | 5.130 | 4.973 | 5.080 | 968,466 | +0.01(+0.20%) |
May 21, 2021 | 5.020 | 5.155 | 4.930 | 5.070 | 1,086,323 | +0.14(+2.84%) |
May 20, 2021 | 5.010 | 5.034 | 4.833 | 4.930 | 1,206,682 | -0.08(-1.60%) |
May 19, 2021 | 4.950 | 5.095 | 4.820 | 5.010 | 1,347,742 | -0.09(-1.76%) |
May 18, 2021 | 5.260 | 5.310 | 5.090 | 5.100 | 1,322,505 | -0.19(-3.59%) |
May 17, 2021 | 5.080 | 5.290 | 5.020 | 5.290 | 1,389,117 | +0.16(+3.12%) |
May 14, 2021 | 5.050 | 5.130 | 4.930 | 5.130 | 1,373,468 | +0.16(+3.22%) |
May 13, 2021 | 4.730 | 4.980 | 4.685 | 4.970 | 2,079,524 | +0.18(+3.76%) |
May 12, 2021 | 4.970 | 5.120 | 4.770 | 4.790 | 2,049,008 | -0.16(-3.23%) |
May 11, 2021 | 4.610 | 4.995 | 4.611 | 4.950 | 1,527,513 | +0.10(+2.06%) |
May 10, 2021 | 5.130 | 5.285 | 4.850 | 4.850 | 1,859,689 | -0.23(-4.53%) |
May 07, 2021 | 4.770 | 5.085 | 4.710 | 5.080 | 1,786,422 | +0.21(+4.31%) |
May 06, 2021 | 4.750 | 4.880 | 4.572 | 4.870 | 1,597,138 | +0.11(+2.31%) |
May 05, 2021 | 4.630 | 4.760 | 4.490 | 4.760 | 2,025,229 | +0.27(+6.01%) |
May 04, 2021 | 4.460 | 4.500 | 4.270 | 4.490 | 1,245,871 | +0.05(+1.13%) |
May 03, 2021 | 4.380 | 4.470 | 4.330 | 4.440 | 1,716,226 | +0.15(+3.50%) |
Apr 30, 2021 | 4.340 | 4.428 | 4.230 | 4.290 | 1,862,500 | -0.15(-3.38%) |
Apr 29, 2021 | 4.550 | 4.570 | 4.300 | 4.440 | 1,766,771 | +0.01(+0.23%) |
Apr 28, 2021 | 4.120 | 4.500 | 4.050 | 4.430 | 2,563,893 | +0.24(+5.73%) |
Apr 27, 2021 | 4.520 | 4.550 | 4.050 | 4.190 | 3,421,951 | -0.33(-7.30%) |
Apr 26, 2021 | 4.450 | 4.580 | 4.410 | 4.520 | 1,357,240 | +0.05(+1.12%) |
Apr 23, 2021 | 4.400 | 4.545 | 4.360 | 4.470 | 1,113,700 | +0.08(+1.82%) |
Apr 22, 2021 | 4.510 | 4.520 | 4.370 | 4.390 | 1,204,255 | -0.10(-2.23%) |
Apr 21, 2021 | 4.280 | 4.490 | 4.210 | 4.490 | 1,283,249 | +0.13(+2.98%) |
Apr 20, 2021 | 4.720 | 4.750 | 4.350 | 4.360 | 2,674,631 | -0.39(-8.21%) |
Apr 19, 2021 | 4.750 | 4.830 | 4.700 | 4.750 | 900,396 | -0.02(-0.42%) |
Apr 16, 2021 | 4.900 | 4.950 | 4.755 | 4.770 | 997,100 | -0.08(-1.65%) |
Apr 15, 2021 | 5.010 | 5.060 | 4.810 | 4.850 | 1,262,657 | -0.12(-2.41%) |
Apr 14, 2021 | 4.740 | 5.095 | 4.740 | 4.970 | 2,277,514 | +0.29(+6.20%) |
Apr 13, 2021 | 4.760 | 4.820 | 4.630 | 4.680 | 1,297,928 | -0.10(-2.09%) |
Apr 12, 2021 | 4.940 | 4.990 | 4.750 | 4.780 | 1,304,744 | -0.06(-1.24%) |
Apr 09, 2021 | 4.930 | 5.000 | 4.840 | 4.840 | 1,163,400 | -0.08(-1.63%) |
Apr 08, 2021 | 5.000 | 5.030 | 4.850 | 4.920 | 1,647,231 | -0.12(-2.38%) |
Apr 07, 2021 | 5.090 | 5.125 | 4.955 | 5.040 | 1,487,013 | +0.00(+0.00%) |
Apr 06, 2021 | 5.020 | 5.215 | 5.000 | 5.040 | 1,004,604 | +0.06(+1.20%) |
Apr 05, 2021 | 5.270 | 5.280 | 4.925 | 4.980 | 1,493,491 | -0.30(-5.68%) |
Apr 01, 2021 | 5.100 | 5.280 | 5.030 | 5.280 | 1,345,700 | +0.23(+4.55%) |
Mar 31, 2021 | 4.840 | 5.095 | 4.800 | 5.050 | 3,084,918 | +0.21(+4.34%) |
Mar 30, 2021 | 4.780 | 4.955 | 4.690 | 4.840 | 1,113,536 | -0.01(-0.21%) |
Mar 29, 2021 | 4.980 | 5.080 | 4.810 | 4.850 | 1,897,512 | -0.23(-4.53%) |
Mar 26, 2021 | 5.140 | 5.230 | 4.910 | 5.080 | 1,776,100 | +0.12(+2.42%) |
Mar 25, 2021 | 4.800 | 4.990 | 4.600 | 4.960 | 1,937,602 | +0.03(+0.61%) |
Mar 24, 2021 | 5.050 | 5.240 | 4.920 | 4.930 | 1,551,795 | +0.05(+1.02%) |
Mar 23, 2021 | 5.140 | 5.220 | 4.860 | 4.880 | 2,209,838 | -0.44(-8.27%) |
Mar 22, 2021 | 5.410 | 5.470 | 5.220 | 5.320 | 1,518,369 | -0.13(-2.39%) |
Mar 19, 2021 | 5.310 | 5.595 | 5.255 | 5.450 | 4,895,500 | +0.09(+1.68%) |
Mar 18, 2021 | 5.780 | 5.780 | 5.270 | 5.360 | 2,043,283 | -0.50(-8.53%) |
Mar 17, 2021 | 5.650 | 5.920 | 5.560 | 5.860 | 1,725,575 | +0.13(+2.27%) |
Mar 16, 2021 | 6.140 | 6.146 | 5.720 | 5.730 | 2,033,989 | -0.55(-8.76%) |
Mar 15, 2021 | 6.120 | 6.280 | 6.030 | 6.280 | 2,527,130 | +0.12(+1.95%) |
Mar 12, 2021 | 6.470 | 6.530 | 6.040 | 6.160 | 2,643,200 | -0.30(-4.64%) |
Mar 11, 2021 | 6.760 | 6.760 | 6.360 | 6.460 | 2,747,973 | -0.22(-3.29%) |
Mar 10, 2021 | 6.160 | 6.700 | 6.130 | 6.680 | 3,174,894 | +0.47(+7.57%) |
Mar 09, 2021 | 6.190 | 6.350 | 6.040 | 6.210 | 2,414,086 | +0.03(+0.49%) |
Mar 08, 2021 | 5.900 | 6.230 | 5.780 | 6.180 | 4,495,414 | +0.33(+5.64%) |
Mar 05, 2021 | 5.520 | 5.930 | 5.300 | 5.850 | 6,863,700 | +0.52(+9.76%) |
Mar 04, 2021 | 5.150 | 5.350 | 5.020 | 5.330 | 3,674,691 | +0.27(+5.34%) |
Mar 03, 2021 | 5.040 | 5.200 | 5.000 | 5.060 | 1,955,654 | +0.07(+1.40%) |
Mar 02, 2021 | 5.260 | 5.320 | 4.950 | 4.990 | 1,807,094 | -0.28(-5.31%) |