Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.300 | 7.305 | 6.820 | 7.300 | 30,818 | +0.10(+1.39%) |
May 27, 2021 | 7.100 | 7.930 | 6.830 | 7.200 | 42,029 | +0.40(+5.88%) |
May 26, 2021 | 6.880 | 7.400 | 6.400 | 6.800 | 53,961 | +0.20(+3.03%) |
May 25, 2021 | 6.790 | 6.900 | 6.090 | 6.600 | 15,123 | -0.25(-3.65%) |
May 24, 2021 | 7.450 | 7.600 | 6.500 | 6.850 | 20,548 | -0.25(-3.52%) |
May 21, 2021 | 6.150 | 7.440 | 6.140 | 7.100 | 79,136 | +1.04(+17.16%) |
May 20, 2021 | 5.750 | 6.480 | 5.490 | 6.060 | 86,080 | +0.22(+3.77%) |
May 19, 2021 | 5.460 | 6.100 | 5.000 | 5.840 | 85,386 | +0.84(+16.80%) |
May 18, 2021 | 5.540 | 5.750 | 4.800 | 5.000 | 112,473 | -0.13(-2.63%) |
May 17, 2021 | 3.930 | 5.500 | 3.870 | 5.135 | 72,325 | +0.58(+12.86%) |
May 14, 2021 | 3.754 | 4.744 | 3.754 | 4.550 | 47,946 | +0.69(+17.88%) |
May 13, 2021 | 4.510 | 4.525 | 3.375 | 3.860 | 260,451 | -0.64(-14.22%) |
May 12, 2021 | 4.970 | 4.970 | 4.250 | 4.500 | 63,514 | -0.35(-7.22%) |
May 11, 2021 | 4.010 | 5.010 | 3.580 | 4.850 | 166,636 | +0.63(+14.93%) |
May 10, 2021 | 5.890 | 5.970 | 4.140 | 4.220 | 366,668 | -1.42(-25.18%) |
May 07, 2021 | 4.510 | 6.600 | 4.510 | 5.640 | 570,990 | +0.26(+4.83%) |
May 06, 2021 | 8.000 | 8.550 | 4.020 | 5.380 | 1,520,383 | -7.82(-59.24%) |
May 05, 2021 | 13.63 | 13.75 | 13.15 | 13.20 | 17,980 | -1.00(-7.04%) |
May 04, 2021 | 14.58 | 14.58 | 13.41 | 14.20 | 31,179 | -0.25(-1.73%) |
May 03, 2021 | 15.10 | 15.10 | 14.03 | 14.45 | 43,802 | +0.56(+4.03%) |
Apr 30, 2021 | 14.47 | 15.05 | 13.89 | 13.89 | 6,700 | -1.26(-8.32%) |
Apr 29, 2021 | 15.80 | 15.80 | 14.86 | 15.15 | 5,364 | -1.35(-8.18%) |
Apr 28, 2021 | 16.07 | 16.50 | 15.34 | 16.50 | 8,494 | +0.90(+5.77%) |
Apr 27, 2021 | 16.05 | 16.05 | 13.73 | 15.60 | 70,819 | -0.32(-2.01%) |
Apr 26, 2021 | 15.68 | 16.50 | 15.30 | 15.92 | 39,728 | +1.17(+7.93%) |
Apr 23, 2021 | 14.95 | 15.93 | 14.61 | 14.75 | 120,400 | +0.55(+3.87%) |
Apr 22, 2021 | 12.80 | 14.96 | 12.75 | 14.20 | 51,245 | +1.31(+10.16%) |
Apr 21, 2021 | 11.20 | 13.88 | 11.06 | 12.89 | 287,966 | +1.64(+14.58%) |
Apr 20, 2021 | 13.35 | 13.43 | 10.61 | 11.25 | 37,034 | -1.12(-9.05%) |
Apr 19, 2021 | 14.22 | 14.30 | 11.39 | 12.37 | 52,059 | -1.84(-12.95%) |
Apr 16, 2021 | 16.19 | 16.19 | 14.21 | 14.21 | 18,000 | -1.81(-11.30%) |
Apr 15, 2021 | 17.17 | 17.25 | 16.01 | 16.02 | 49,852 | -1.22(-7.08%) |
Apr 14, 2021 | 17.00 | 17.99 | 17.00 | 17.24 | 37,620 | +0.44(+2.62%) |
Apr 13, 2021 | 16.46 | 17.00 | 16.25 | 16.80 | 110,801 | +0.36(+2.19%) |
Apr 12, 2021 | 15.44 | 16.65 | 15.44 | 16.44 | 24,839 | +0.37(+2.30%) |
Apr 09, 2021 | 15.39 | 16.87 | 15.35 | 16.07 | 157,800 | +0.93(+6.14%) |
Apr 08, 2021 | 14.95 | 15.57 | 14.81 | 15.14 | 10,818 | +0.39(+2.64%) |
Apr 07, 2021 | 13.76 | 15.40 | 13.76 | 14.75 | 20,216 | +0.76(+5.43%) |
Apr 06, 2021 | 13.36 | 14.17 | 13.25 | 13.99 | 17,216 | -0.11(-0.78%) |
Apr 05, 2021 | 14.42 | 14.59 | 12.43 | 14.10 | 28,301 | +0.91(+6.90%) |
Apr 01, 2021 | 13.50 | 15.00 | 12.22 | 13.19 | 125,000 | -0.73(-5.24%) |
Mar 31, 2021 | 12.93 | 14.12 | 12.54 | 13.92 | 25,252 | +2.08(+17.57%) |
Mar 30, 2021 | 12.60 | 13.17 | 10.17 | 11.84 | 70,298 | -0.67(-5.36%) |
Mar 29, 2021 | 15.55 | 15.58 | 12.35 | 12.51 | 95,506 | -2.51(-16.71%) |
Mar 26, 2021 | 17.00 | 17.55 | 13.95 | 15.02 | 58,900 | -2.18(-12.67%) |
Mar 25, 2021 | 18.50 | 19.00 | 15.01 | 17.20 | 97,260 | -2.55(-12.91%) |
Mar 24, 2021 | 20.00 | 20.95 | 17.25 | 19.75 | 101,541 | +0.01(+0.05%) |
Mar 23, 2021 | 19.42 | 21.00 | 16.83 | 19.74 | 123,415 | +0.22(+1.13%) |
Mar 22, 2021 | 20.00 | 21.00 | 16.08 | 19.52 | 228,933 | +0.26(+1.35%) |
Mar 19, 2021 | 16.00 | 19.78 | 16.00 | 19.26 | 549,100 | +2.26(+13.29%) |