Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.830 | 4.905 | 4.750 | 4.760 | 636,792 | +0.03(+0.63%) |
May 27, 2021 | 4.570 | 4.740 | 4.520 | 4.730 | 751,453 | +0.23(+5.11%) |
May 26, 2021 | 4.500 | 4.640 | 4.470 | 4.500 | 1,050,602 | +0.06(+1.35%) |
May 25, 2021 | 4.590 | 4.720 | 4.430 | 4.440 | 625,925 | -0.08(-1.77%) |
May 24, 2021 | 4.480 | 4.570 | 4.380 | 4.520 | 503,550 | +0.09(+2.03%) |
May 21, 2021 | 4.570 | 4.570 | 4.380 | 4.430 | 452,168 | -0.04(-0.89%) |
May 20, 2021 | 4.530 | 4.590 | 4.400 | 4.470 | 389,031 | -0.05(-1.11%) |
May 19, 2021 | 4.620 | 4.709 | 4.470 | 4.520 | 510,589 | -0.19(-4.03%) |
May 18, 2021 | 4.790 | 4.930 | 4.705 | 4.710 | 407,835 | -0.07(-1.46%) |
May 17, 2021 | 5.000 | 5.000 | 4.630 | 4.780 | 702,302 | -0.25(-4.97%) |
May 14, 2021 | 4.630 | 5.060 | 4.620 | 5.030 | 1,235,076 | +0.43(+9.35%) |
May 13, 2021 | 4.620 | 4.790 | 4.415 | 4.600 | 896,703 | +0.06(+1.32%) |
May 12, 2021 | 4.810 | 4.900 | 4.460 | 4.540 | 1,136,495 | -0.41(-8.28%) |
May 11, 2021 | 4.470 | 4.960 | 4.414 | 4.950 | 679,138 | +0.25(+5.32%) |
May 10, 2021 | 4.650 | 4.810 | 4.570 | 4.700 | 778,362 | -0.05(-1.05%) |
May 07, 2021 | 4.640 | 4.940 | 4.610 | 4.750 | 496,604 | +0.07(+1.50%) |
May 06, 2021 | 4.700 | 4.800 | 4.510 | 4.680 | 846,696 | -0.07(-1.47%) |
May 05, 2021 | 4.950 | 5.060 | 4.720 | 4.750 | 840,338 | -0.15(-3.06%) |
May 04, 2021 | 4.980 | 5.070 | 4.695 | 4.900 | 1,544,164 | -0.16(-3.16%) |
May 03, 2021 | 5.120 | 5.250 | 5.020 | 5.060 | 581,823 | +0.00(+0.00%) |
Apr 30, 2021 | 5.020 | 5.150 | 5.000 | 5.060 | 765,100 | -0.08(-1.56%) |
Apr 29, 2021 | 5.290 | 5.310 | 5.000 | 5.140 | 849,107 | -0.08(-1.53%) |
Apr 28, 2021 | 5.210 | 5.340 | 5.180 | 5.220 | 533,541 | +0.01(+0.19%) |
Apr 27, 2021 | 5.210 | 5.240 | 5.010 | 5.210 | 933,776 | +0.01(+0.19%) |
Apr 26, 2021 | 5.230 | 5.320 | 5.130 | 5.200 | 967,239 | +0.02(+0.39%) |
Apr 23, 2021 | 5.040 | 5.265 | 5.000 | 5.180 | 1,045,000 | +0.15(+2.98%) |
Apr 22, 2021 | 5.250 | 5.290 | 4.960 | 5.030 | 1,308,213 | -0.13(-2.52%) |
Apr 21, 2021 | 4.890 | 5.170 | 4.870 | 5.160 | 1,102,621 | +0.19(+3.82%) |
Apr 20, 2021 | 5.550 | 5.550 | 4.890 | 4.970 | 1,472,805 | -0.62(-11.09%) |
Apr 19, 2021 | 5.660 | 5.800 | 5.560 | 5.590 | 822,488 | -0.16(-2.78%) |
Apr 16, 2021 | 5.690 | 5.785 | 5.585 | 5.750 | 1,056,600 | +0.05(+0.88%) |
Apr 15, 2021 | 5.830 | 5.830 | 5.577 | 5.700 | 568,678 | -0.05(-0.87%) |
Apr 14, 2021 | 5.660 | 5.915 | 5.660 | 5.750 | 741,825 | +0.04(+0.70%) |
Apr 13, 2021 | 5.740 | 5.800 | 5.540 | 5.710 | 771,981 | -0.08(-1.38%) |
Apr 12, 2021 | 6.000 | 6.020 | 5.730 | 5.790 | 937,493 | -0.26(-4.30%) |
Apr 09, 2021 | 6.120 | 6.220 | 6.010 | 6.050 | 713,700 | -0.10(-1.63%) |
Apr 08, 2021 | 6.230 | 6.240 | 5.990 | 6.150 | 657,492 | -0.01(-0.16%) |
Apr 07, 2021 | 6.450 | 6.530 | 6.090 | 6.160 | 966,663 | -0.26(-4.05%) |
Apr 06, 2021 | 6.720 | 6.800 | 6.380 | 6.420 | 699,931 | -0.30(-4.46%) |
Apr 05, 2021 | 6.880 | 6.950 | 6.530 | 6.720 | 862,351 | +0.04(+0.60%) |
Apr 01, 2021 | 6.410 | 6.910 | 6.410 | 6.680 | 1,291,300 | +0.30(+4.70%) |
Mar 31, 2021 | 6.260 | 6.470 | 6.230 | 6.380 | 1,369,581 | +0.14(+2.24%) |
Mar 30, 2021 | 6.110 | 6.380 | 6.090 | 6.240 | 778,254 | +0.13(+2.13%) |
Mar 29, 2021 | 6.110 | 6.300 | 5.660 | 6.110 | 1,570,358 | -0.08(-1.29%) |
Mar 26, 2021 | 6.070 | 6.250 | 5.900 | 6.190 | 897,700 | +0.14(+2.31%) |
Mar 25, 2021 | 5.570 | 6.120 | 5.520 | 6.050 | 1,718,773 | +0.37(+6.51%) |
Mar 24, 2021 | 6.540 | 6.560 | 5.680 | 5.680 | 1,629,381 | -0.61(-9.70%) |
Mar 23, 2021 | 6.760 | 6.980 | 6.180 | 6.290 | 2,359,500 | -0.66(-9.50%) |
Mar 22, 2021 | 7.720 | 7.740 | 6.920 | 6.950 | 2,117,573 | -0.52(-6.96%) |
Mar 19, 2021 | 7.130 | 7.560 | 6.900 | 7.470 | 2,182,000 | +0.35(+4.92%) |
Mar 18, 2021 | 6.900 | 7.410 | 6.840 | 7.120 | 2,806,920 | +0.16(+2.30%) |
Mar 17, 2021 | 6.710 | 7.000 | 6.480 | 6.960 | 1,385,609 | +0.16(+2.35%) |
Mar 16, 2021 | 7.170 | 7.190 | 6.610 | 6.800 | 1,014,932 | -0.31(-4.36%) |
Mar 15, 2021 | 6.880 | 7.150 | 6.610 | 7.110 | 3,507,805 | +0.32(+4.71%) |
Mar 12, 2021 | 6.660 | 6.950 | 6.579 | 6.790 | 1,709,900 | +0.06(+0.89%) |
Mar 11, 2021 | 6.070 | 6.770 | 5.910 | 6.730 | 1,822,396 | +0.71(+11.79%) |
Mar 10, 2021 | 6.080 | 6.360 | 5.935 | 6.020 | 1,488,623 | +0.01(+0.17%) |
Mar 09, 2021 | 5.460 | 6.020 | 5.250 | 6.010 | 3,944,311 | +0.61(+11.30%) |
Mar 08, 2021 | 5.550 | 5.685 | 5.215 | 5.400 | 1,331,707 | -0.12(-2.17%) |
Mar 05, 2021 | 5.660 | 5.730 | 4.980 | 5.520 | 1,387,200 | -0.01(-0.18%) |
Mar 04, 2021 | 5.790 | 5.920 | 5.300 | 5.530 | 1,541,600 | -0.20(-3.49%) |
Mar 03, 2021 | 5.890 | 6.230 | 5.730 | 5.730 | 1,421,401 | -0.05(-0.87%) |
Mar 02, 2021 | 5.510 | 6.060 | 5.470 | 5.780 | 1,814,176 | +0.31(+5.67%) |