Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.700 | 4.840 | 4.652 | 4.764 | 436,269 | -0.01(-0.23%) |
May 27, 2021 | 4.861 | 4.875 | 4.700 | 4.775 | 611,605 | -0.12(-2.43%) |
May 26, 2021 | 5.880 | 5.900 | 4.770 | 4.894 | 3,896,387 | +0.30(+6.60%) |
May 25, 2021 | 4.557 | 4.700 | 4.450 | 4.591 | 194,858 | -0.01(-0.20%) |
May 24, 2021 | 4.853 | 4.890 | 4.523 | 4.600 | 193,638 | -0.25(-5.21%) |
May 21, 2021 | 4.740 | 5.000 | 4.710 | 4.853 | 255,154 | +0.03(+0.66%) |
May 20, 2021 | 4.700 | 4.869 | 4.623 | 4.821 | 158,656 | +0.03(+0.58%) |
May 19, 2021 | 4.500 | 5.100 | 4.444 | 4.793 | 491,841 | +0.16(+3.52%) |
May 18, 2021 | 4.522 | 4.699 | 4.520 | 4.630 | 179,703 | +0.13(+2.89%) |
May 17, 2021 | 4.600 | 4.704 | 4.415 | 4.500 | 174,513 | +0.00(+0.00%) |
May 14, 2021 | 4.575 | 4.586 | 4.400 | 4.500 | 207,796 | -0.10(-2.17%) |
May 13, 2021 | 4.700 | 4.978 | 4.131 | 4.600 | 425,390 | -0.22(-4.56%) |
May 12, 2021 | 5.000 | 5.150 | 4.633 | 4.820 | 299,243 | -0.28(-5.45%) |
May 11, 2021 | 4.700 | 5.100 | 4.699 | 5.098 | 372,445 | +0.21(+4.27%) |
May 10, 2021 | 5.000 | 5.200 | 4.815 | 4.889 | 202,211 | -0.14(-2.75%) |
May 07, 2021 | 5.000 | 5.100 | 4.911 | 5.027 | 156,189 | +0.19(+3.97%) |
May 06, 2021 | 4.950 | 5.127 | 4.820 | 4.835 | 238,787 | -0.10(-2.01%) |
May 05, 2021 | 5.100 | 5.250 | 4.900 | 4.934 | 230,786 | -0.27(-5.28%) |
May 04, 2021 | 5.240 | 5.400 | 4.880 | 5.209 | 274,750 | -0.16(-3.05%) |
May 03, 2021 | 5.503 | 5.616 | 5.223 | 5.373 | 175,405 | -0.21(-3.80%) |
Apr 30, 2021 | 5.400 | 5.689 | 5.348 | 5.585 | 374,870 | +0.06(+1.05%) |
Apr 29, 2021 | 5.690 | 5.700 | 5.353 | 5.527 | 171,822 | -0.16(-2.78%) |
Apr 28, 2021 | 5.700 | 5.766 | 5.411 | 5.685 | 241,007 | -0.08(-1.40%) |
Apr 27, 2021 | 5.900 | 5.900 | 5.680 | 5.766 | 191,986 | -0.00(-0.09%) |
Apr 26, 2021 | 5.600 | 5.950 | 5.517 | 5.771 | 331,201 | +0.32(+5.79%) |
Apr 23, 2021 | 5.200 | 5.700 | 5.200 | 5.455 | 538,710 | +0.16(+3.10%) |
Apr 22, 2021 | 5.300 | 5.478 | 5.153 | 5.291 | 267,080 | +0.09(+1.67%) |
Apr 21, 2021 | 4.850 | 5.395 | 4.800 | 5.204 | 570,864 | +0.30(+6.23%) |
Apr 20, 2021 | 5.200 | 5.223 | 4.801 | 4.899 | 236,670 | -0.30(-5.79%) |
Apr 19, 2021 | 5.000 | 5.400 | 5.000 | 5.200 | 362,588 | +0.10(+1.96%) |
Apr 16, 2021 | 5.100 | 5.200 | 4.661 | 5.100 | 680,180 | -0.02(-0.33%) |
Apr 15, 2021 | 5.500 | 5.510 | 5.023 | 5.117 | 520,745 | -0.38(-6.96%) |
Apr 14, 2021 | 5.500 | 5.800 | 5.500 | 5.500 | 261,196 | -0.04(-0.67%) |
Apr 13, 2021 | 5.570 | 5.700 | 5.411 | 5.537 | 327,275 | -0.16(-2.86%) |
Apr 12, 2021 | 6.100 | 6.200 | 5.700 | 5.700 | 409,963 | -0.52(-8.32%) |
Apr 09, 2021 | 6.350 | 6.350 | 6.001 | 6.217 | 223,220 | -0.11(-1.80%) |
Apr 08, 2021 | 6.460 | 6.499 | 6.106 | 6.331 | 372,456 | -0.12(-1.84%) |
Apr 07, 2021 | 7.181 | 7.250 | 6.450 | 6.450 | 1,813,177 | -0.03(-0.46%) |
Apr 06, 2021 | 6.500 | 6.600 | 6.425 | 6.480 | 240,207 | -0.13(-1.92%) |
Apr 05, 2021 | 6.891 | 6.891 | 6.560 | 6.607 | 269,685 | -0.29(-4.23%) |
Apr 01, 2021 | 6.661 | 6.999 | 6.520 | 6.899 | 787,390 | +0.29(+4.47%) |
Mar 31, 2021 | 6.400 | 6.740 | 6.301 | 6.604 | 359,218 | +0.20(+3.19%) |
Mar 30, 2021 | 6.432 | 6.495 | 6.003 | 6.400 | 510,665 | -0.10(-1.51%) |
Mar 29, 2021 | 6.790 | 6.980 | 6.403 | 6.498 | 395,105 | -0.15(-2.29%) |
Mar 26, 2021 | 6.700 | 6.900 | 6.380 | 6.650 | 355,770 | +0.07(+1.11%) |
Mar 25, 2021 | 6.007 | 6.798 | 6.007 | 6.577 | 511,851 | +0.08(+1.18%) |
Mar 24, 2021 | 6.100 | 7.187 | 6.100 | 6.500 | 1,261,626 | -0.40(-5.80%) |
Mar 23, 2021 | 7.600 | 7.600 | 6.700 | 6.900 | 742,161 | -0.60(-8.00%) |
Mar 22, 2021 | 7.500 | 7.600 | 7.200 | 7.500 | 577,523 | +0.21(+2.95%) |
Mar 19, 2021 | 7.300 | 7.589 | 7.000 | 7.285 | 538,070 | -0.04(-0.60%) |
Mar 18, 2021 | 7.321 | 7.800 | 7.116 | 7.329 | 960,117 | -0.03(-0.42%) |
Mar 17, 2021 | 6.896 | 7.548 | 6.687 | 7.360 | 603,598 | +0.26(+3.66%) |
Mar 16, 2021 | 7.600 | 7.600 | 6.900 | 7.100 | 633,818 | -0.21(-2.87%) |
Mar 15, 2021 | 7.571 | 7.571 | 7.230 | 7.310 | 610,227 | +0.08(+1.12%) |
Mar 12, 2021 | 7.142 | 7.375 | 6.950 | 7.229 | 459,390 | +0.01(+0.12%) |
Mar 11, 2021 | 7.100 | 7.648 | 7.000 | 7.220 | 982,980 | +0.22(+3.14%) |
Mar 10, 2021 | 7.000 | 7.500 | 6.800 | 7.000 | 1,023,984 | +0.16(+2.34%) |
Mar 09, 2021 | 6.476 | 7.171 | 6.200 | 6.840 | 1,434,346 | +0.64(+10.32%) |
Mar 08, 2021 | 6.300 | 6.800 | 5.900 | 6.200 | 832,186 | -0.11(-1.71%) |
Mar 05, 2021 | 6.300 | 6.630 | 5.500 | 6.308 | 974,050 | +0.11(+1.74%) |
Mar 04, 2021 | 6.500 | 7.000 | 5.700 | 6.200 | 1,649,657 | -0.69(-10.03%) |
Mar 03, 2021 | 7.617 | 7.650 | 6.881 | 6.891 | 1,290,079 | -0.73(-9.57%) |
Mar 02, 2021 | 7.940 | 7.995 | 7.501 | 7.620 | 757,017 | -0.38(-4.75%) |