Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.360 | 6.480 | 6.210 | 6.380 | 716,704 | +0.12(+1.92%) |
May 27, 2021 | 6.300 | 6.530 | 6.080 | 6.260 | 821,154 | +0.12(+1.95%) |
May 26, 2021 | 5.880 | 6.170 | 5.880 | 6.140 | 361,624 | +0.21(+3.54%) |
May 25, 2021 | 5.900 | 6.100 | 5.790 | 5.930 | 363,065 | +0.07(+1.19%) |
May 24, 2021 | 6.150 | 6.230 | 5.820 | 5.860 | 474,031 | -0.22(-3.62%) |
May 21, 2021 | 6.560 | 6.640 | 5.930 | 6.080 | 1,577,903 | -0.54(-8.16%) |
May 20, 2021 | 7.270 | 7.480 | 6.280 | 6.620 | 10,435,769 | +0.65(+10.89%) |
May 19, 2021 | 5.670 | 6.260 | 5.650 | 5.970 | 402,418 | +0.07(+1.19%) |
May 18, 2021 | 5.800 | 6.210 | 5.650 | 5.900 | 301,516 | +0.16(+2.79%) |
May 17, 2021 | 5.770 | 6.090 | 5.645 | 5.740 | 513,998 | -0.28(-4.65%) |
May 14, 2021 | 5.250 | 6.200 | 5.125 | 6.020 | 1,144,384 | +0.91(+17.81%) |
May 13, 2021 | 5.470 | 5.840 | 5.080 | 5.110 | 441,293 | -0.28(-5.19%) |
May 12, 2021 | 5.890 | 5.970 | 5.350 | 5.390 | 343,349 | -0.61(-10.17%) |
May 11, 2021 | 5.280 | 6.060 | 5.180 | 6.000 | 490,390 | +0.07(+1.18%) |
May 10, 2021 | 6.600 | 6.600 | 5.880 | 5.930 | 369,920 | -0.62(-9.47%) |
May 07, 2021 | 6.820 | 7.020 | 6.510 | 6.550 | 282,684 | -0.30(-4.38%) |
May 06, 2021 | 6.860 | 6.860 | 6.370 | 6.850 | 894,168 | -0.06(-0.87%) |
May 05, 2021 | 7.190 | 7.300 | 6.860 | 6.910 | 422,768 | -0.24(-3.36%) |
May 04, 2021 | 7.330 | 7.370 | 6.830 | 7.150 | 669,720 | -0.40(-5.30%) |
May 03, 2021 | 7.600 | 7.700 | 7.300 | 7.550 | 413,263 | -0.02(-0.26%) |
Apr 30, 2021 | 7.420 | 7.620 | 7.200 | 7.570 | 917,800 | -0.47(-5.85%) |
Apr 29, 2021 | 8.500 | 8.540 | 7.850 | 8.040 | 665,782 | -0.31(-3.71%) |
Apr 28, 2021 | 8.200 | 8.450 | 7.830 | 8.350 | 480,031 | +0.06(+0.72%) |
Apr 27, 2021 | 9.010 | 9.020 | 7.800 | 8.290 | 1,100,869 | -0.27(-3.15%) |
Apr 26, 2021 | 8.330 | 8.710 | 7.960 | 8.560 | 597,408 | +0.47(+5.81%) |
Apr 23, 2021 | 7.910 | 8.279 | 7.560 | 8.090 | 558,100 | +0.44(+5.75%) |
Apr 22, 2021 | 7.980 | 8.430 | 7.420 | 7.650 | 694,399 | +0.00(+0.00%) |
Apr 21, 2021 | 7.290 | 7.830 | 7.020 | 7.650 | 860,139 | +0.06(+0.79%) |
Apr 20, 2021 | 7.870 | 8.000 | 7.350 | 7.590 | 781,381 | -0.43(-5.36%) |
Apr 19, 2021 | 8.530 | 8.990 | 7.840 | 8.020 | 979,250 | -0.51(-5.98%) |
Apr 16, 2021 | 8.730 | 8.796 | 8.100 | 8.530 | 671,000 | -0.35(-3.94%) |
Apr 15, 2021 | 9.850 | 9.850 | 8.680 | 8.880 | 652,271 | -0.97(-9.85%) |
Apr 14, 2021 | 9.450 | 10.48 | 9.400 | 9.850 | 654,322 | +0.35(+3.68%) |
Apr 13, 2021 | 9.920 | 9.990 | 9.300 | 9.500 | 416,476 | -0.37(-3.75%) |
Apr 12, 2021 | 11.15 | 11.26 | 9.630 | 9.870 | 560,301 | -1.46(-12.89%) |
Apr 09, 2021 | 11.30 | 11.70 | 11.01 | 11.33 | 303,600 | +0.06(+0.53%) |
Apr 08, 2021 | 11.40 | 11.67 | 11.23 | 11.27 | 484,191 | -0.05(-0.44%) |
Apr 07, 2021 | 11.52 | 12.14 | 11.21 | 11.32 | 556,989 | -0.28(-2.41%) |
Apr 06, 2021 | 11.75 | 11.78 | 11.14 | 11.60 | 723,692 | -0.27(-2.27%) |
Apr 05, 2021 | 12.69 | 12.72 | 11.60 | 11.87 | 431,390 | -0.78(-6.17%) |
Apr 01, 2021 | 14.20 | 14.32 | 12.24 | 12.65 | 1,119,500 | -0.44(-3.36%) |
Mar 31, 2021 | 12.37 | 13.59 | 11.77 | 13.09 | 1,056,366 | +0.93(+7.65%) |
Mar 30, 2021 | 11.26 | 12.80 | 10.89 | 12.16 | 576,526 | +0.82(+7.23%) |
Mar 29, 2021 | 11.90 | 12.00 | 11.27 | 11.34 | 347,286 | -0.64(-5.34%) |
Mar 26, 2021 | 12.89 | 13.02 | 11.45 | 11.98 | 426,700 | -0.76(-5.97%) |
Mar 25, 2021 | 11.37 | 13.05 | 11.34 | 12.74 | 517,458 | +0.19(+1.51%) |
Mar 24, 2021 | 14.11 | 14.20 | 12.31 | 12.55 | 755,246 | -1.37(-9.84%) |
Mar 23, 2021 | 15.02 | 15.02 | 13.69 | 13.92 | 516,251 | -1.35(-8.84%) |
Mar 22, 2021 | 15.96 | 16.14 | 15.00 | 15.27 | 542,922 | -0.50(-3.17%) |
Mar 19, 2021 | 15.00 | 15.80 | 14.61 | 15.77 | 450,700 | +0.86(+5.77%) |
Mar 18, 2021 | 16.00 | 16.29 | 14.60 | 14.91 | 675,387 | -1.82(-10.88%) |
Mar 17, 2021 | 14.10 | 16.95 | 13.89 | 16.73 | 713,279 | +1.92(+12.96%) |
Mar 16, 2021 | 16.00 | 16.00 | 14.33 | 14.81 | 485,132 | -0.92(-5.85%) |
Mar 15, 2021 | 16.45 | 16.50 | 15.07 | 15.73 | 562,460 | -0.59(-3.62%) |
Mar 12, 2021 | 16.15 | 16.93 | 15.54 | 16.32 | 442,600 | -0.44(-2.63%) |
Mar 11, 2021 | 17.45 | 17.67 | 15.78 | 16.76 | 767,704 | +0.08(+0.48%) |
Mar 10, 2021 | 15.40 | 17.16 | 15.22 | 16.68 | 783,675 | +1.95(+13.24%) |
Mar 09, 2021 | 15.17 | 15.49 | 14.33 | 14.73 | 943,511 | +0.93(+6.74%) |
Mar 08, 2021 | 14.35 | 15.07 | 13.66 | 13.80 | 633,293 | -0.47(-3.29%) |
Mar 05, 2021 | 14.05 | 14.99 | 11.02 | 14.27 | 1,600,000 | +0.44(+3.18%) |
Mar 04, 2021 | 15.98 | 16.28 | 13.02 | 13.83 | 1,495,290 | -2.59(-15.77%) |
Mar 03, 2021 | 17.62 | 18.86 | 16.42 | 16.42 | 1,166,793 | -1.29(-7.28%) |
Mar 02, 2021 | 19.38 | 19.64 | 17.38 | 17.71 | 771,271 | -1.24(-6.54%) |