Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.827 | 6.080 | 5.800 | 5.900 | 26,284 | -0.05(-0.77%) |
May 27, 2021 | 5.933 | 6.200 | 5.804 | 5.946 | 114,992 | +0.20(+3.41%) |
May 26, 2021 | 5.654 | 5.814 | 5.610 | 5.750 | 21,511 | +0.10(+1.70%) |
May 25, 2021 | 5.885 | 5.885 | 5.500 | 5.654 | 59,493 | -0.09(-1.65%) |
May 24, 2021 | 6.001 | 6.270 | 5.670 | 5.749 | 91,823 | -0.25(-4.20%) |
May 21, 2021 | 6.000 | 6.170 | 5.820 | 6.001 | 20,380 | +0.05(+0.86%) |
May 20, 2021 | 5.800 | 6.000 | 5.761 | 5.950 | 16,076 | +0.19(+3.28%) |
May 19, 2021 | 5.850 | 6.000 | 5.600 | 5.761 | 46,878 | -0.40(-6.52%) |
May 18, 2021 | 6.060 | 6.330 | 6.000 | 6.163 | 28,149 | +0.10(+1.70%) |
May 17, 2021 | 6.196 | 6.196 | 5.831 | 6.060 | 23,403 | +0.23(+3.93%) |
May 14, 2021 | 5.700 | 6.250 | 5.605 | 5.831 | 35,473 | +0.00(+0.03%) |
May 13, 2021 | 6.510 | 6.510 | 5.700 | 5.829 | 33,219 | -0.34(-5.56%) |
May 12, 2021 | 5.800 | 6.300 | 5.800 | 6.172 | 55,513 | +0.35(+6.05%) |
May 11, 2021 | 5.400 | 6.032 | 5.400 | 5.820 | 27,870 | -0.28(-4.59%) |
May 10, 2021 | 6.400 | 6.500 | 6.000 | 6.100 | 31,963 | -0.31(-4.84%) |
May 07, 2021 | 6.688 | 6.700 | 6.303 | 6.410 | 33,333 | +0.11(+1.70%) |
May 06, 2021 | 6.400 | 6.578 | 6.303 | 6.303 | 26,562 | -0.25(-3.87%) |
May 05, 2021 | 6.400 | 6.700 | 6.303 | 6.557 | 61,463 | -0.14(-2.13%) |
May 04, 2021 | 6.800 | 7.200 | 6.200 | 6.700 | 109,252 | -0.10(-1.47%) |
May 03, 2021 | 7.700 | 7.900 | 6.200 | 6.800 | 133,541 | -0.90(-11.69%) |
Apr 30, 2021 | 8.000 | 8.296 | 7.332 | 7.700 | 39,140 | -0.60(-7.18%) |
Apr 29, 2021 | 8.200 | 8.400 | 7.820 | 8.296 | 46,225 | +0.09(+1.05%) |
Apr 28, 2021 | 8.300 | 8.480 | 8.134 | 8.210 | 24,793 | +0.01(+0.12%) |
Apr 27, 2021 | 8.437 | 8.599 | 8.200 | 8.200 | 51,743 | -0.20(-2.38%) |
Apr 26, 2021 | 8.500 | 8.800 | 8.000 | 8.400 | 111,119 | -0.09(-1.06%) |
Apr 23, 2021 | 7.445 | 8.491 | 7.282 | 8.490 | 122,790 | +0.99(+13.20%) |
Apr 22, 2021 | 7.100 | 7.800 | 7.100 | 7.500 | 45,676 | +0.30(+4.17%) |
Apr 21, 2021 | 6.900 | 7.400 | 6.900 | 7.200 | 45,068 | +0.30(+4.35%) |
Apr 20, 2021 | 7.100 | 7.200 | 6.700 | 6.900 | 42,531 | -0.10(-1.43%) |
Apr 19, 2021 | 7.000 | 7.000 | 6.600 | 7.000 | 64,981 | +0.40(+6.06%) |
Apr 16, 2021 | 6.700 | 6.974 | 6.456 | 6.600 | 60,740 | -0.25(-3.65%) |
Apr 15, 2021 | 8.074 | 8.076 | 6.631 | 6.850 | 181,422 | -1.25(-15.43%) |
Apr 14, 2021 | 8.400 | 8.400 | 7.900 | 8.100 | 62,493 | -0.40(-4.71%) |
Apr 13, 2021 | 9.000 | 9.000 | 8.200 | 8.500 | 50,294 | +0.27(+3.28%) |
Apr 12, 2021 | 8.728 | 8.980 | 7.910 | 8.230 | 97,442 | -0.61(-6.88%) |
Apr 09, 2021 | 9.300 | 9.300 | 8.532 | 8.838 | 71,350 | -0.47(-5.06%) |
Apr 08, 2021 | 9.400 | 9.500 | 9.006 | 9.309 | 43,176 | +0.09(+0.97%) |
Apr 07, 2021 | 9.300 | 9.800 | 9.010 | 9.220 | 108,210 | -0.38(-3.96%) |
Apr 06, 2021 | 9.900 | 10.30 | 9.400 | 9.600 | 148,034 | -0.30(-3.03%) |
Apr 05, 2021 | 9.400 | 10.00 | 8.800 | 9.900 | 238,155 | +0.52(+5.49%) |
Apr 01, 2021 | 8.148 | 11.00 | 8.148 | 9.385 | 806,710 | +0.98(+11.73%) |
Mar 31, 2021 | 9.171 | 9.171 | 8.295 | 8.400 | 318,162 | -1.04(-11.00%) |
Mar 30, 2021 | 9.800 | 9.927 | 8.618 | 9.438 | 669,243 | -1.96(-17.21%) |
Mar 29, 2021 | 15.30 | 16.30 | 10.50 | 11.40 | 7,083,641 | +3.08(+37.04%) |
Mar 26, 2021 | 8.100 | 8.580 | 8.100 | 8.319 | 150,590 | -0.08(-0.96%) |
Mar 25, 2021 | 8.000 | 8.534 | 8.000 | 8.400 | 22,742 | +0.10(+1.18%) |
Mar 24, 2021 | 9.135 | 9.434 | 8.260 | 8.302 | 37,865 | -1.03(-11.07%) |
Mar 23, 2021 | 9.814 | 9.934 | 9.110 | 9.335 | 18,972 | -0.47(-4.84%) |
Mar 22, 2021 | 10.50 | 10.60 | 9.706 | 9.810 | 25,794 | -0.59(-5.67%) |
Mar 19, 2021 | 9.600 | 10.40 | 9.500 | 10.40 | 23,650 | +0.71(+7.37%) |
Mar 18, 2021 | 9.800 | 10.10 | 9.655 | 9.686 | 25,336 | -0.41(-4.10%) |
Mar 17, 2021 | 9.600 | 10.50 | 9.600 | 10.10 | 33,805 | -0.10(-0.98%) |
Mar 16, 2021 | 10.00 | 10.50 | 9.500 | 10.20 | 76,842 | +0.30(+3.03%) |
Mar 15, 2021 | 8.900 | 10.00 | 8.900 | 9.900 | 78,677 | +0.87(+9.62%) |
Mar 12, 2021 | 9.200 | 9.280 | 8.800 | 9.031 | 19,420 | -0.17(-1.84%) |
Mar 11, 2021 | 9.000 | 9.300 | 8.800 | 9.200 | 36,528 | +0.20(+2.22%) |
Mar 10, 2021 | 9.300 | 9.300 | 8.700 | 9.000 | 38,177 | +0.10(+1.12%) |
Mar 09, 2021 | 8.500 | 9.100 | 8.300 | 8.900 | 72,349 | +0.60(+7.23%) |
Mar 08, 2021 | 7.800 | 8.500 | 7.800 | 8.300 | 31,780 | +0.51(+6.48%) |
Mar 05, 2021 | 7.610 | 7.891 | 7.080 | 7.795 | 45,130 | +0.09(+1.23%) |
Mar 04, 2021 | 8.000 | 8.500 | 7.600 | 7.700 | 64,872 | -1.10(-12.50%) |
Mar 03, 2021 | 9.100 | 9.600 | 8.800 | 8.800 | 25,264 | -0.45(-4.90%) |
Mar 02, 2021 | 9.872 | 10.00 | 9.131 | 9.253 | 27,402 | -0.65(-6.54%) |