Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.090 | 5.202 | 5.000 | 5.130 | 87,917 | +0.06(+1.18%) |
May 27, 2021 | 5.070 | 5.210 | 5.000 | 5.070 | 82,341 | +0.00(+0.00%) |
May 26, 2021 | 4.900 | 5.180 | 4.900 | 5.070 | 73,942 | +0.16(+3.26%) |
May 25, 2021 | 5.120 | 5.120 | 4.910 | 4.910 | 110,701 | -0.13(-2.58%) |
May 24, 2021 | 5.290 | 5.365 | 5.010 | 5.040 | 72,750 | -0.22(-4.18%) |
May 21, 2021 | 5.240 | 5.400 | 5.150 | 5.260 | 65,345 | +0.06(+1.15%) |
May 20, 2021 | 5.030 | 5.330 | 4.960 | 5.200 | 114,099 | +0.18(+3.59%) |
May 19, 2021 | 5.010 | 5.180 | 4.850 | 5.020 | 81,929 | -0.07(-1.38%) |
May 18, 2021 | 4.920 | 5.240 | 4.810 | 5.090 | 123,731 | +0.25(+5.17%) |
May 17, 2021 | 4.800 | 4.890 | 4.630 | 4.840 | 63,896 | +0.02(+0.41%) |
May 14, 2021 | 4.800 | 4.930 | 4.660 | 4.820 | 103,607 | +0.05(+1.05%) |
May 13, 2021 | 4.650 | 4.805 | 4.580 | 4.770 | 145,922 | +0.12(+2.58%) |
May 12, 2021 | 4.720 | 4.910 | 4.630 | 4.650 | 87,207 | -0.10(-2.11%) |
May 11, 2021 | 4.720 | 4.970 | 4.660 | 4.750 | 113,514 | -0.09(-1.86%) |
May 10, 2021 | 5.070 | 5.080 | 4.750 | 4.840 | 163,404 | -0.16(-3.20%) |
May 07, 2021 | 4.880 | 5.090 | 4.880 | 5.000 | 153,363 | +0.16(+3.31%) |
May 06, 2021 | 5.100 | 5.240 | 4.710 | 4.840 | 310,120 | -0.25(-4.91%) |
May 05, 2021 | 5.020 | 5.250 | 4.840 | 5.090 | 235,568 | +0.04(+0.79%) |
May 04, 2021 | 5.380 | 5.380 | 5.020 | 5.050 | 209,830 | -0.32(-5.96%) |
May 03, 2021 | 5.350 | 5.430 | 5.129 | 5.370 | 159,577 | +0.12(+2.29%) |
Apr 30, 2021 | 5.600 | 5.640 | 5.170 | 5.250 | 282,900 | -0.36(-6.42%) |
Apr 29, 2021 | 5.900 | 5.900 | 5.450 | 5.610 | 157,923 | -0.25(-4.27%) |
Apr 28, 2021 | 5.550 | 6.010 | 5.320 | 5.860 | 503,398 | -0.13(-2.17%) |
Apr 27, 2021 | 5.900 | 6.330 | 5.700 | 5.990 | 589,894 | +0.60(+11.13%) |
Apr 26, 2021 | 5.280 | 5.430 | 5.280 | 5.390 | 60,647 | +0.09(+1.70%) |
Apr 23, 2021 | 5.250 | 5.350 | 5.100 | 5.300 | 78,400 | +0.10(+1.92%) |
Apr 22, 2021 | 5.420 | 5.580 | 5.150 | 5.200 | 149,539 | -0.25(-4.59%) |
Apr 21, 2021 | 5.140 | 5.510 | 5.140 | 5.450 | 153,842 | +0.28(+5.42%) |
Apr 20, 2021 | 5.120 | 5.240 | 4.950 | 5.170 | 124,066 | -0.02(-0.39%) |
Apr 19, 2021 | 5.180 | 5.280 | 5.050 | 5.190 | 123,267 | +0.01(+0.19%) |
Apr 16, 2021 | 5.490 | 5.490 | 5.110 | 5.180 | 122,500 | -0.26(-4.78%) |
Apr 15, 2021 | 5.510 | 5.650 | 5.270 | 5.440 | 117,029 | -0.03(-0.55%) |
Apr 14, 2021 | 5.380 | 5.650 | 5.380 | 5.470 | 117,170 | +0.07(+1.30%) |
Apr 13, 2021 | 5.300 | 5.460 | 5.210 | 5.400 | 99,176 | +0.06(+1.12%) |
Apr 12, 2021 | 5.400 | 5.490 | 5.200 | 5.340 | 197,657 | -0.15(-2.73%) |
Apr 09, 2021 | 5.840 | 5.860 | 5.440 | 5.490 | 259,100 | -0.36(-6.15%) |
Apr 08, 2021 | 5.700 | 5.900 | 5.650 | 5.850 | 160,803 | +0.17(+2.99%) |
Apr 07, 2021 | 5.790 | 5.860 | 5.600 | 5.680 | 180,524 | -0.12(-2.07%) |
Apr 06, 2021 | 6.100 | 6.250 | 5.670 | 5.800 | 182,481 | -0.26(-4.29%) |
Apr 05, 2021 | 6.540 | 6.540 | 5.920 | 6.060 | 186,081 | -0.36(-5.61%) |
Apr 01, 2021 | 6.550 | 6.800 | 6.240 | 6.420 | 122,600 | -0.17(-2.58%) |
Mar 31, 2021 | 6.150 | 6.800 | 6.120 | 6.590 | 184,971 | +0.47(+7.68%) |
Mar 30, 2021 | 6.070 | 6.300 | 6.000 | 6.120 | 97,956 | +0.11(+1.83%) |
Mar 29, 2021 | 6.550 | 6.720 | 5.940 | 6.010 | 219,325 | -0.56(-8.52%) |
Mar 26, 2021 | 7.000 | 7.000 | 6.500 | 6.570 | 99,500 | -0.41(-5.87%) |
Mar 25, 2021 | 6.720 | 7.210 | 6.230 | 6.980 | 381,264 | +0.17(+2.50%) |
Mar 24, 2021 | 7.380 | 7.460 | 6.680 | 6.810 | 264,239 | -0.48(-6.58%) |
Mar 23, 2021 | 7.800 | 7.930 | 7.240 | 7.290 | 284,082 | -0.64(-8.07%) |
Mar 22, 2021 | 9.050 | 9.240 | 7.770 | 7.930 | 766,791 | -1.31(-14.18%) |
Mar 19, 2021 | 8.790 | 9.950 | 8.790 | 9.240 | 1,124,300 | +0.67(+7.82%) |
Mar 18, 2021 | 8.240 | 9.340 | 8.200 | 8.570 | 906,369 | +0.36(+4.38%) |
Mar 17, 2021 | 7.820 | 8.300 | 7.660 | 8.210 | 305,948 | +0.58(+7.60%) |
Mar 16, 2021 | 7.810 | 8.250 | 7.510 | 7.630 | 340,541 | +0.00(+0.00%) |
Mar 15, 2021 | 7.500 | 7.890 | 7.300 | 7.630 | 354,579 | +0.41(+5.68%) |
Mar 12, 2021 | 6.920 | 7.370 | 6.770 | 7.220 | 210,300 | +0.14(+1.98%) |
Mar 11, 2021 | 7.030 | 7.200 | 6.900 | 7.080 | 122,394 | +0.13(+1.87%) |
Mar 10, 2021 | 7.290 | 7.390 | 6.800 | 6.950 | 154,989 | -0.25(-3.47%) |
Mar 09, 2021 | 7.020 | 7.420 | 6.990 | 7.200 | 168,511 | +0.22(+3.15%) |
Mar 08, 2021 | 7.260 | 7.429 | 6.760 | 6.980 | 423,791 | +0.52(+8.05%) |
Mar 05, 2021 | 6.640 | 6.700 | 6.010 | 6.460 | 224,700 | -0.06(-0.92%) |
Mar 04, 2021 | 6.610 | 6.670 | 6.190 | 6.520 | 198,868 | -0.16(-2.40%) |
Mar 03, 2021 | 6.750 | 6.980 | 6.530 | 6.680 | 93,777 | -0.11(-1.62%) |
Mar 02, 2021 | 6.910 | 7.000 | 6.700 | 6.790 | 103,147 | -0.06(-0.88%) |