Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.020 | 5.051 | 4.440 | 4.520 | 556,340 | -0.53(-10.50%) |
May 27, 2021 | 5.020 | 5.220 | 4.960 | 5.050 | 296,549 | +0.09(+1.81%) |
May 26, 2021 | 4.950 | 5.176 | 4.900 | 4.960 | 301,918 | +0.02(+0.40%) |
May 25, 2021 | 4.930 | 5.250 | 4.810 | 4.940 | 471,973 | +0.03(+0.61%) |
May 24, 2021 | 4.980 | 5.174 | 4.830 | 4.910 | 235,993 | -0.05(-1.01%) |
May 21, 2021 | 4.830 | 5.378 | 4.830 | 4.960 | 668,176 | +0.12(+2.48%) |
May 20, 2021 | 4.620 | 5.250 | 4.480 | 4.840 | 846,180 | +0.29(+6.37%) |
May 19, 2021 | 4.910 | 4.910 | 4.520 | 4.550 | 311,645 | -0.60(-11.65%) |
May 18, 2021 | 4.500 | 6.000 | 4.380 | 5.150 | 2,103,654 | +0.68(+15.21%) |
May 17, 2021 | 4.600 | 4.840 | 4.330 | 4.470 | 265,579 | +0.00(+0.00%) |
May 14, 2021 | 5.250 | 5.415 | 4.470 | 4.470 | 268,198 | -1.08(-19.46%) |
May 13, 2021 | 5.650 | 5.980 | 5.330 | 5.550 | 157,674 | -0.13(-2.29%) |
May 12, 2021 | 6.020 | 6.240 | 5.650 | 5.680 | 402,057 | -0.53(-8.53%) |
May 11, 2021 | 5.730 | 6.960 | 5.630 | 6.210 | 756,528 | +0.35(+5.97%) |
May 10, 2021 | 5.680 | 6.147 | 5.540 | 5.860 | 293,252 | +0.16(+2.81%) |
May 07, 2021 | 5.510 | 6.750 | 5.440 | 5.700 | 496,027 | +0.16(+2.89%) |
May 06, 2021 | 5.580 | 5.600 | 5.300 | 5.540 | 86,570 | -0.06(-1.07%) |
May 05, 2021 | 5.470 | 5.960 | 5.110 | 5.600 | 243,488 | +0.40(+7.69%) |
May 04, 2021 | 5.510 | 5.510 | 5.130 | 5.200 | 139,830 | -0.32(-5.80%) |
May 03, 2021 | 5.930 | 6.350 | 5.510 | 5.520 | 471,910 | -0.55(-9.06%) |
Apr 30, 2021 | 5.520 | 7.200 | 5.200 | 6.070 | 1,882,600 | +0.63(+11.58%) |
Apr 29, 2021 | 5.390 | 5.740 | 5.330 | 5.440 | 129,515 | +0.08(+1.49%) |
Apr 28, 2021 | 6.160 | 6.242 | 5.300 | 5.360 | 223,249 | -0.73(-11.99%) |
Apr 27, 2021 | 5.520 | 6.380 | 5.490 | 6.090 | 408,288 | +0.57(+10.33%) |
Apr 26, 2021 | 5.070 | 5.700 | 5.070 | 5.520 | 174,336 | +0.47(+9.31%) |
Apr 23, 2021 | 4.710 | 5.260 | 4.630 | 5.050 | 343,000 | +0.31(+6.54%) |
Apr 22, 2021 | 4.690 | 4.840 | 4.400 | 4.740 | 374,352 | +0.07(+1.50%) |
Apr 21, 2021 | 4.880 | 5.020 | 4.600 | 4.670 | 176,593 | -0.25(-5.08%) |
Apr 20, 2021 | 5.620 | 5.950 | 4.680 | 4.920 | 728,971 | -0.87(-15.03%) |
Apr 19, 2021 | 7.030 | 7.200 | 5.600 | 5.790 | 395,521 | -1.11(-16.09%) |
Apr 16, 2021 | 7.890 | 8.020 | 6.840 | 6.900 | 696,300 | -1.21(-14.92%) |
Apr 15, 2021 | 7.990 | 8.600 | 7.930 | 8.110 | 896,480 | +0.18(+2.27%) |
Apr 14, 2021 | 7.900 | 8.770 | 7.610 | 7.930 | 431,714 | +0.01(+0.13%) |
Apr 13, 2021 | 7.500 | 8.390 | 7.240 | 7.920 | 299,018 | +0.42(+5.60%) |
Apr 12, 2021 | 8.160 | 8.873 | 7.500 | 7.500 | 426,128 | -0.84(-10.07%) |
Apr 09, 2021 | 8.530 | 8.570 | 8.216 | 8.340 | 136,800 | -0.21(-2.46%) |
Apr 08, 2021 | 8.800 | 8.820 | 8.160 | 8.550 | 211,936 | -0.20(-2.29%) |
Apr 07, 2021 | 9.130 | 9.500 | 8.560 | 8.750 | 268,306 | -0.35(-3.85%) |
Apr 06, 2021 | 8.160 | 9.170 | 8.020 | 9.100 | 666,934 | +0.70(+8.33%) |
Apr 05, 2021 | 7.400 | 9.609 | 7.400 | 8.400 | 3,467,856 | +0.50(+6.33%) |
Apr 01, 2021 | 6.850 | 12.71 | 6.850 | 7.900 | 5,483,600 | +0.90(+12.86%) |
Mar 31, 2021 | 6.860 | 7.270 | 6.810 | 7.000 | 118,210 | +0.12(+1.74%) |
Mar 30, 2021 | 6.740 | 7.020 | 6.340 | 6.880 | 61,885 | +0.13(+1.93%) |
Mar 29, 2021 | 6.850 | 7.170 | 6.750 | 6.750 | 126,211 | -0.11(-1.60%) |
Mar 26, 2021 | 6.990 | 7.315 | 6.670 | 6.860 | 136,000 | -0.20(-2.83%) |
Mar 25, 2021 | 6.740 | 7.320 | 6.540 | 7.060 | 121,824 | +0.31(+4.59%) |
Mar 24, 2021 | 7.500 | 7.800 | 6.720 | 6.750 | 83,186 | -0.75(-10.00%) |
Mar 23, 2021 | 7.640 | 8.250 | 7.450 | 7.500 | 259,682 | -0.20(-2.60%) |
Mar 22, 2021 | 8.020 | 8.020 | 7.680 | 7.700 | 52,590 | -0.15(-1.91%) |
Mar 19, 2021 | 7.750 | 7.990 | 7.639 | 7.850 | 38,500 | +0.05(+0.64%) |
Mar 18, 2021 | 8.160 | 8.270 | 7.780 | 7.800 | 71,852 | -0.27(-3.35%) |
Mar 17, 2021 | 8.390 | 8.580 | 8.050 | 8.070 | 221,386 | -0.76(-8.61%) |
Mar 16, 2021 | 8.000 | 12.57 | 7.700 | 8.830 | 2,722,977 | +0.89(+11.21%) |
Mar 15, 2021 | 8.240 | 8.470 | 7.840 | 7.940 | 80,103 | -0.47(-5.59%) |
Mar 12, 2021 | 8.580 | 8.739 | 8.315 | 8.410 | 26,700 | -0.44(-4.97%) |
Mar 11, 2021 | 8.210 | 9.000 | 8.210 | 8.850 | 71,027 | +0.81(+10.07%) |
Mar 10, 2021 | 8.280 | 8.450 | 8.030 | 8.040 | 32,666 | -0.38(-4.51%) |
Mar 09, 2021 | 7.710 | 8.920 | 7.410 | 8.420 | 135,821 | +0.89(+11.82%) |
Mar 08, 2021 | 6.920 | 7.590 | 6.810 | 7.530 | 125,112 | +0.88(+13.23%) |
Mar 05, 2021 | 6.890 | 7.200 | 6.020 | 6.650 | 70,300 | -0.02(-0.30%) |
Mar 04, 2021 | 7.550 | 7.700 | 6.510 | 6.670 | 95,697 | -0.92(-12.12%) |
Mar 03, 2021 | 7.700 | 8.460 | 7.590 | 7.590 | 118,613 | -0.07(-0.91%) |
Mar 02, 2021 | 8.950 | 8.950 | 7.580 | 7.660 | 103,339 | -1.18(-13.35%) |