Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.800 | 8.000 | 6.620 | 6.630 | 21,710 | +0.01(+0.15%) |
May 27, 2021 | 6.600 | 7.000 | 6.290 | 6.620 | 9,755 | +0.52(+8.52%) |
May 26, 2021 | 6.450 | 7.750 | 6.080 | 6.100 | 79,344 | -0.44(-6.73%) |
May 25, 2021 | 5.990 | 7.000 | 5.900 | 6.540 | 44,984 | +0.74(+12.76%) |
May 24, 2021 | 5.625 | 5.850 | 5.500 | 5.800 | 11,898 | +0.30(+5.45%) |
May 21, 2021 | 5.750 | 5.930 | 5.500 | 5.500 | 14,228 | +0.00(+0.00%) |
May 20, 2021 | 5.600 | 6.000 | 5.400 | 5.500 | 15,732 | +0.10(+1.85%) |
May 19, 2021 | 6.000 | 6.000 | 5.400 | 5.400 | 20,148 | -0.30(-5.26%) |
May 18, 2021 | 5.800 | 6.000 | 5.350 | 5.700 | 15,919 | -0.27(-4.52%) |
May 17, 2021 | 5.685 | 6.200 | 5.570 | 5.970 | 10,781 | -0.23(-3.71%) |
May 14, 2021 | 6.250 | 6.450 | 5.250 | 6.200 | 13,167 | +0.55(+9.73%) |
May 13, 2021 | 5.855 | 6.250 | 5.200 | 5.650 | 21,629 | +0.19(+3.48%) |
May 12, 2021 | 5.320 | 6.250 | 5.320 | 5.460 | 16,053 | -0.54(-9.00%) |
May 11, 2021 | 6.500 | 7.000 | 5.520 | 6.000 | 28,597 | -0.51(-7.83%) |
May 10, 2021 | 5.100 | 7.140 | 5.100 | 6.510 | 61,974 | +0.78(+13.61%) |
May 07, 2021 | 5.500 | 6.000 | 5.000 | 5.730 | 41,246 | +0.48(+9.14%) |
May 06, 2021 | 5.515 | 5.940 | 4.210 | 5.250 | 120,437 | -0.40(-7.08%) |
May 05, 2021 | 6.750 | 7.140 | 5.390 | 5.650 | 71,823 | -1.08(-16.05%) |
May 04, 2021 | 7.080 | 7.150 | 5.730 | 6.730 | 100,398 | -0.43(-6.01%) |
May 03, 2021 | 8.100 | 8.500 | 6.900 | 7.160 | 56,550 | -0.84(-10.50%) |
Apr 30, 2021 | 8.605 | 8.880 | 7.690 | 8.000 | 60,200 | -0.60(-6.98%) |
Apr 29, 2021 | 9.050 | 9.200 | 8.495 | 8.600 | 54,369 | -0.14(-1.60%) |
Apr 28, 2021 | 8.960 | 9.360 | 8.675 | 8.740 | 22,975 | -0.36(-3.96%) |
Apr 27, 2021 | 9.000 | 9.100 | 8.750 | 9.100 | 11,176 | +0.07(+0.78%) |
Apr 26, 2021 | 9.150 | 9.150 | 8.370 | 9.030 | 31,914 | +0.28(+3.20%) |
Apr 23, 2021 | 9.500 | 9.500 | 8.710 | 8.750 | 12,500 | +0.10(+1.16%) |
Apr 22, 2021 | 9.025 | 9.400 | 8.650 | 8.650 | 18,615 | +0.05(+0.58%) |
Apr 21, 2021 | 9.450 | 9.450 | 8.400 | 8.600 | 38,204 | -0.90(-9.47%) |
Apr 20, 2021 | 9.640 | 9.640 | 8.880 | 9.500 | 17,463 | -0.20(-2.06%) |
Apr 19, 2021 | 9.010 | 9.700 | 8.980 | 9.700 | 22,923 | +0.22(+2.32%) |
Apr 16, 2021 | 9.500 | 9.690 | 9.170 | 9.480 | 22,700 | -0.03(-0.32%) |
Apr 15, 2021 | 9.700 | 10.50 | 9.350 | 9.510 | 24,855 | -0.19(-1.96%) |
Apr 14, 2021 | 10.75 | 10.75 | 9.500 | 9.700 | 24,637 | -0.30(-3.00%) |
Apr 13, 2021 | 10.62 | 11.38 | 9.960 | 10.00 | 45,905 | -0.90(-8.26%) |
Apr 12, 2021 | 11.50 | 12.35 | 10.70 | 10.90 | 22,290 | -0.10(-0.91%) |
Apr 09, 2021 | 12.15 | 12.55 | 10.45 | 11.00 | 54,300 | -0.58(-5.01%) |
Apr 08, 2021 | 10.00 | 12.40 | 9.900 | 11.58 | 135,692 | +1.73(+17.56%) |
Apr 07, 2021 | 9.000 | 9.850 | 8.870 | 9.850 | 40,222 | +1.28(+14.94%) |
Apr 06, 2021 | 7.750 | 9.030 | 7.750 | 8.570 | 59,381 | +0.46(+5.67%) |
Apr 05, 2021 | 9.750 | 10.00 | 7.500 | 8.110 | 180,521 | -1.61(-16.56%) |
Apr 01, 2021 | 9.900 | 9.900 | 9.610 | 9.720 | 12,800 | +0.12(+1.25%) |
Mar 31, 2021 | 9.375 | 10.29 | 9.250 | 9.600 | 17,377 | -0.10(-1.03%) |
Mar 30, 2021 | 9.050 | 10.00 | 9.050 | 9.700 | 20,214 | -0.11(-1.07%) |
Mar 29, 2021 | 9.975 | 10.20 | 9.000 | 9.805 | 49,272 | -0.29(-2.92%) |
Mar 26, 2021 | 10.70 | 11.45 | 9.700 | 10.10 | 43,600 | -0.70(-6.48%) |
Mar 25, 2021 | 11.95 | 12.40 | 10.01 | 10.80 | 56,725 | -1.00(-8.47%) |
Mar 24, 2021 | 11.00 | 14.70 | 11.00 | 11.80 | 140,475 | +0.05(+0.43%) |
Mar 23, 2021 | 13.75 | 13.77 | 11.50 | 11.75 | 96,779 | -2.00(-14.55%) |
Mar 22, 2021 | 14.25 | 14.25 | 12.76 | 13.75 | 23,759 | -0.58(-4.05%) |
Mar 19, 2021 | 13.98 | 14.63 | 13.00 | 14.33 | 36,200 | -0.32(-2.18%) |
Mar 18, 2021 | 13.00 | 14.65 | 12.50 | 14.65 | 59,226 | +1.33(+9.98%) |
Mar 17, 2021 | 13.19 | 13.33 | 13.00 | 13.32 | 12,640 | +0.22(+1.68%) |
Mar 16, 2021 | 13.80 | 13.90 | 12.75 | 13.10 | 46,868 | -0.80(-5.76%) |
Mar 15, 2021 | 13.00 | 13.90 | 12.50 | 13.90 | 35,115 | +0.65(+4.91%) |
Mar 12, 2021 | 13.75 | 13.90 | 12.71 | 13.25 | 31,600 | +0.00(+0.00%) |
Mar 11, 2021 | 12.96 | 14.00 | 12.10 | 13.25 | 34,728 | -0.15(-1.12%) |
Mar 10, 2021 | 14.30 | 14.40 | 12.10 | 13.40 | 66,110 | -1.00(-6.94%) |
Mar 09, 2021 | 13.05 | 15.00 | 13.05 | 14.40 | 37,450 | +1.30(+9.92%) |
Mar 08, 2021 | 15.50 | 16.00 | 13.10 | 13.10 | 53,365 | -1.80(-12.08%) |
Mar 05, 2021 | 14.21 | 15.50 | 12.50 | 14.90 | 69,600 | -1.10(-6.87%) |
Mar 04, 2021 | 17.08 | 17.08 | 13.68 | 16.00 | 87,164 | -1.10(-6.43%) |
Mar 03, 2021 | 18.00 | 19.01 | 16.20 | 17.10 | 108,864 | -0.58(-3.28%) |
Mar 02, 2021 | 17.50 | 18.75 | 17.50 | 17.68 | 60,780 | +0.68(+4.00%) |