Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 9.140 | 9.530 | 7.120 | 8.690 | 130,321 | -0.37(-4.08%) |
May 27, 2021 | 7.000 | 9.100 | 7.000 | 9.060 | 168,723 | +2.06(+29.43%) |
May 26, 2021 | 6.670 | 7.062 | 6.380 | 7.000 | 22,616 | +0.45(+6.87%) |
May 25, 2021 | 6.460 | 6.720 | 6.275 | 6.550 | 56,607 | +0.14(+2.18%) |
May 24, 2021 | 5.910 | 6.410 | 5.670 | 6.410 | 10,244 | +0.46(+7.73%) |
May 21, 2021 | 5.980 | 6.560 | 5.750 | 5.950 | 47,955 | +0.20(+3.48%) |
May 20, 2021 | 4.927 | 5.750 | 4.927 | 5.750 | 30,125 | +0.77(+15.46%) |
May 19, 2021 | 5.200 | 5.200 | 4.750 | 4.980 | 4,240 | -0.09(-1.78%) |
May 18, 2021 | 4.670 | 5.189 | 4.450 | 5.070 | 13,458 | +0.69(+15.75%) |
May 17, 2021 | 4.030 | 4.440 | 4.000 | 4.380 | 5,292 | +0.13(+3.06%) |
May 14, 2021 | 3.910 | 4.482 | 3.890 | 4.250 | 20,625 | +0.62(+17.08%) |
May 13, 2021 | 3.810 | 4.684 | 3.030 | 3.630 | 92,258 | -0.01(-0.27%) |
May 12, 2021 | 4.000 | 4.240 | 3.400 | 3.640 | 69,918 | -0.58(-13.68%) |
May 11, 2021 | 3.420 | 4.460 | 3.360 | 4.217 | 32,251 | +0.22(+5.42%) |
May 10, 2021 | 3.830 | 4.000 | 3.580 | 4.000 | 19,329 | +0.14(+3.63%) |
May 07, 2021 | 4.245 | 4.245 | 3.830 | 3.860 | 15,440 | -0.34(-8.10%) |
May 06, 2021 | 4.080 | 4.300 | 3.900 | 4.200 | 22,197 | -0.20(-4.55%) |
May 05, 2021 | 4.990 | 4.990 | 4.290 | 4.400 | 1,960 | -0.30(-6.38%) |
May 04, 2021 | 4.590 | 4.700 | 4.120 | 4.700 | 37,739 | -0.57(-10.78%) |
May 03, 2021 | 5.240 | 5.300 | 5.000 | 5.268 | 19,643 | +0.31(+6.21%) |
Apr 30, 2021 | 5.150 | 5.160 | 4.750 | 4.960 | 24,100 | -0.59(-10.63%) |
Apr 29, 2021 | 5.100 | 5.660 | 5.100 | 5.550 | 11,132 | +0.17(+3.16%) |
Apr 28, 2021 | 5.500 | 5.500 | 5.180 | 5.380 | 3,406 | -0.02(-0.37%) |
Apr 27, 2021 | 5.707 | 5.707 | 5.140 | 5.400 | 16,724 | -0.18(-3.23%) |
Apr 26, 2021 | 5.150 | 5.580 | 5.015 | 5.580 | 5,711 | +0.63(+12.73%) |
Apr 23, 2021 | 5.990 | 5.990 | 4.800 | 4.950 | 14,600 | +0.10(+2.06%) |
Apr 22, 2021 | 5.230 | 5.230 | 4.480 | 4.850 | 23,079 | +0.02(+0.41%) |
Apr 21, 2021 | 4.500 | 4.900 | 4.330 | 4.830 | 35,407 | +0.53(+12.33%) |
Apr 20, 2021 | 4.780 | 4.780 | 4.250 | 4.300 | 26,168 | -0.89(-17.15%) |
Apr 19, 2021 | 5.760 | 5.910 | 5.000 | 5.190 | 65,526 | -0.61(-10.52%) |
Apr 16, 2021 | 5.820 | 6.180 | 5.750 | 5.800 | 71,500 | -0.22(-3.65%) |
Apr 15, 2021 | 6.170 | 6.750 | 5.600 | 6.020 | 18,369 | -0.32(-5.05%) |
Apr 14, 2021 | 6.480 | 7.000 | 6.200 | 6.340 | 15,529 | +0.14(+2.26%) |
Apr 13, 2021 | 7.100 | 7.100 | 5.890 | 6.200 | 33,490 | -0.60(-8.82%) |
Apr 12, 2021 | 7.550 | 7.550 | 6.615 | 6.800 | 29,240 | -0.66(-8.85%) |
Apr 09, 2021 | 7.220 | 7.480 | 7.168 | 7.460 | 10,300 | +0.24(+3.32%) |
Apr 08, 2021 | 7.660 | 7.660 | 6.945 | 7.220 | 6,985 | -0.16(-2.17%) |
Apr 07, 2021 | 7.440 | 7.490 | 7.250 | 7.380 | 4,285 | -0.33(-4.25%) |
Apr 06, 2021 | 8.500 | 8.500 | 7.500 | 7.708 | 9,558 | -0.79(-9.32%) |
Apr 05, 2021 | 8.960 | 8.960 | 7.750 | 8.500 | 9,158 | +0.54(+6.78%) |
Apr 01, 2021 | 8.500 | 8.760 | 7.950 | 7.960 | 17,900 | -1.04(-11.56%) |
Mar 31, 2021 | 8.030 | 9.000 | 8.030 | 9.000 | 20,366 | +1.00(+12.50%) |
Mar 30, 2021 | 7.290 | 8.280 | 7.250 | 8.000 | 20,503 | +0.01(+0.13%) |
Mar 29, 2021 | 7.740 | 8.150 | 7.740 | 7.990 | 17,323 | +0.20(+2.57%) |
Mar 26, 2021 | 7.560 | 8.800 | 7.560 | 7.790 | 16,300 | -0.05(-0.64%) |
Mar 25, 2021 | 8.000 | 8.300 | 7.300 | 7.840 | 54,647 | -0.75(-8.73%) |
Mar 24, 2021 | 9.090 | 9.120 | 8.100 | 8.590 | 58,949 | +0.06(+0.70%) |
Mar 23, 2021 | 8.730 | 9.280 | 7.830 | 8.530 | 60,193 | -0.47(-5.22%) |
Mar 22, 2021 | 9.500 | 9.500 | 9.000 | 9.000 | 29,091 | -0.53(-5.56%) |
Mar 19, 2021 | 9.000 | 9.600 | 8.250 | 9.530 | 37,600 | +1.49(+18.53%) |
Mar 18, 2021 | 8.490 | 9.000 | 7.810 | 8.040 | 12,761 | -1.10(-12.04%) |
Mar 17, 2021 | 8.370 | 9.500 | 8.370 | 9.140 | 49,998 | +0.55(+6.40%) |
Mar 16, 2021 | 7.730 | 9.150 | 7.660 | 8.590 | 30,606 | +0.29(+3.49%) |
Mar 15, 2021 | 8.000 | 8.500 | 7.650 | 8.300 | 25,081 | +0.90(+12.16%) |
Mar 12, 2021 | 6.660 | 7.400 | 6.660 | 7.400 | 9,800 | +0.14(+1.93%) |
Mar 11, 2021 | 6.420 | 7.300 | 6.420 | 7.260 | 82,816 | +0.79(+12.21%) |
Mar 10, 2021 | 6.240 | 7.390 | 6.036 | 6.470 | 103,793 | +0.87(+15.54%) |
Mar 09, 2021 | 6.000 | 6.500 | 5.410 | 5.600 | 302,888 | +0.12(+2.19%) |
Mar 08, 2021 | 6.190 | 6.250 | 4.900 | 5.480 | 55,472 | -0.53(-8.82%) |
Mar 05, 2021 | 6.380 | 6.470 | 4.280 | 6.010 | 233,800 | -0.47(-7.25%) |
Mar 04, 2021 | 7.980 | 7.990 | 5.180 | 6.480 | 226,292 | -1.50(-18.80%) |
Mar 03, 2021 | 9.400 | 9.400 | 7.660 | 7.980 | 52,193 | -1.47(-15.56%) |
Mar 02, 2021 | 9.500 | 10.00 | 8.630 | 9.450 | 36,009 | +0.35(+3.85%) |