Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.310 | 6.310 | 6.200 | 6.200 | 1,604 | +0.03(+0.49%) |
May 27, 2021 | 6.150 | 6.170 | 6.150 | 6.170 | 665 | +0.27(+4.58%) |
May 26, 2021 | 5.300 | 5.900 | 5.300 | 5.900 | 749 | -0.05(-0.84%) |
May 25, 2021 | 5.578 | 5.950 | 5.578 | 5.950 | 672 | +0.55(+10.19%) |
May 24, 2021 | 5.200 | 5.750 | 5.000 | 5.400 | 1,338 | +0.50(+10.20%) |
May 21, 2021 | 5.180 | 5.180 | 4.900 | 4.900 | 625 | +0.35(+7.69%) |
May 19, 2021 | 4.550 | 4.550 | 4.550 | 7 | -0.20(-4.24%) | |
May 18, 2021 | 4.750 | 4.752 | 4.550 | 4.752 | 555 | -0.45(-8.62%) |
May 17, 2021 | 5.200 | 5.330 | 5.000 | 5.200 | 1,154 | -0.10(-1.89%) |
May 12, 2021 | 5.300 | 5.300 | 5.300 | 5 | +0.00(+0.00%) | |
May 11, 2021 | 5.350 | 5.350 | 5.290 | 5.300 | 611 | +0.40(+8.16%) |
May 10, 2021 | 5.125 | 5.250 | 4.900 | 4.900 | 1,310 | +0.38(+8.41%) |
May 07, 2021 | 4.150 | 4.520 | 4.150 | 4.520 | 506 | -0.77(-14.56%) |
May 05, 2021 | 5.290 | 5.290 | 5.290 | 71 | +0.19(+3.73%) | |
May 04, 2021 | 5.100 | 5.100 | 5.100 | 43 | +0.00(+0.00%) | |
May 03, 2021 | 5.100 | 5.100 | 5.100 | 95 | +0.00(+0.00%) | |
Apr 30, 2021 | 4.500 | 5.300 | 4.300 | 5.100 | 400 | +0.89(+21.14%) |
Apr 29, 2021 | 4.210 | 4.210 | 4.210 | 4.210 | 233 | +0.01(+0.20%) |
Apr 28, 2021 | 5.000 | 5.000 | 4.202 | 4.202 | 2,423 | -0.80(-15.97%) |
Apr 27, 2021 | 4.100 | 5.950 | 4.100 | 5.000 | 3,004 | +0.90(+21.95%) |
Apr 26, 2021 | 4.100 | 4.100 | 4.100 | 4.100 | 533 | +0.00(+0.00%) |
Apr 23, 2021 | 4.100 | 4.100 | 4.100 | 4.100 | 500 | -0.10(-2.38%) |
Apr 22, 2021 | 4.200 | 4.200 | 4.200 | 51 | +0.00(+0.00%) | |
Apr 21, 2021 | 4.000 | 4.250 | 4.000 | 4.200 | 1,855 | +0.25(+6.33%) |
Apr 20, 2021 | 4.150 | 4.150 | 3.950 | 3.950 | 678 | -0.55(-12.22%) |
Apr 19, 2021 | 4.500 | 4.500 | 4.500 | 4.500 | 555 | +0.30(+7.14%) |
Apr 16, 2021 | 4.200 | 4.200 | 4.200 | 10 | +0.00(+0.00%) | |
Apr 15, 2021 | 4.200 | 4.200 | 4.200 | 4.200 | 302 | -0.20(-4.55%) |
Apr 14, 2021 | 4.400 | 4.400 | 4.400 | 72 | +0.00(+0.00%) | |
Apr 13, 2021 | 4.150 | 4.400 | 4.150 | 4.400 | 476 | -0.10(-2.22%) |
Apr 12, 2021 | 4.500 | 4.500 | 4.325 | 4.500 | 1,501 | +0.35(+8.43%) |
Apr 08, 2021 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) | |
Apr 07, 2021 | 4.150 | 4.150 | 4.150 | 109 | +0.00(+0.00%) | |
Apr 06, 2021 | 4.150 | 4.150 | 4.150 | 4.150 | 166 | +0.03(+0.73%) |
Apr 05, 2021 | 4.120 | 4.120 | 4.120 | 72 | +0.00(+0.00%) | |
Apr 01, 2021 | 4.120 | 4.120 | 4.120 | 85 | +0.00(+0.00%) | |
Mar 31, 2021 | 4.120 | 4.120 | 4.120 | 4.120 | 209 | -0.08(-1.90%) |
Mar 30, 2021 | 4.120 | 4.300 | 4.120 | 4.200 | 844 | +0.10(+2.44%) |
Mar 29, 2021 | 4.800 | 4.800 | 4.100 | 4.100 | 1,073 | -0.40(-8.89%) |
Mar 26, 2021 | 4.500 | 4.500 | 4.500 | 40 | +0.00(+0.00%) | |
Mar 25, 2021 | 5.000 | 5.000 | 4.000 | 4.500 | 2,314 | -0.50(-10.00%) |
Mar 24, 2021 | 4.980 | 5.000 | 4.980 | 5.000 | 409 | +0.30(+6.38%) |
Mar 23, 2021 | 4.750 | 4.750 | 4.700 | 4.700 | 441 | -0.05(-1.05%) |
Mar 22, 2021 | 4.750 | 4.750 | 4.750 | 15 | +0.00(+0.00%) | |
Mar 19, 2021 | 5.000 | 5.000 | 4.750 | 4.750 | 900 | +0.00(+0.00%) |
Mar 18, 2021 | 4.840 | 4.840 | 4.750 | 4.750 | 412 | -0.20(-4.04%) |
Mar 17, 2021 | 4.950 | 4.950 | 4.950 | 4.950 | 115 | -0.03(-0.55%) |
Mar 16, 2021 | 5.000 | 5.000 | 4.978 | 4.978 | 395 | -0.02(-0.45%) |
Mar 15, 2021 | 5.000 | 5.000 | 5.000 | 5.000 | 1,696 | +0.00(+0.00%) |
Mar 12, 2021 | 4.946 | 5.000 | 4.946 | 5.000 | 1,100 | +0.16(+3.31%) |
Mar 11, 2021 | 5.300 | 5.300 | 4.840 | 4.840 | 2,863 | -0.46(-8.68%) |
Mar 10, 2021 | 5.178 | 5.400 | 5.178 | 5.300 | 2,366 | -0.08(-1.49%) |
Mar 09, 2021 | 5.250 | 5.400 | 5.168 | 5.380 | 1,234 | +0.04(+0.77%) |
Mar 08, 2021 | 5.339 | 5.339 | 5.339 | 5.339 | 116 | +0.01(+0.09%) |
Mar 05, 2021 | 5.200 | 5.334 | 5.100 | 5.334 | 1,600 | +0.13(+2.58%) |
Mar 04, 2021 | 5.120 | 5.200 | 5.120 | 5.200 | 334 | -0.30(-5.45%) |
Mar 03, 2021 | 6.000 | 6.000 | 5.500 | 5.500 | 1,332 | -0.50(-8.33%) |
Mar 02, 2021 | 6.000 | 6.000 | 6.000 | 2 | +0.00(+0.00%) |