Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.480 | 4.650 | 4.420 | 4.460 | 326,785 | +0.03(+0.68%) |
May 27, 2021 | 4.380 | 4.620 | 4.330 | 4.430 | 249,664 | +0.08(+1.84%) |
May 26, 2021 | 4.190 | 4.430 | 4.130 | 4.350 | 286,745 | +0.16(+3.82%) |
May 25, 2021 | 4.320 | 4.540 | 4.100 | 4.190 | 994,904 | -0.09(-2.10%) |
May 24, 2021 | 4.360 | 4.690 | 4.230 | 4.280 | 1,021,092 | -0.10(-2.28%) |
May 21, 2021 | 4.780 | 5.110 | 4.130 | 4.380 | 1,306,698 | -0.33(-7.01%) |
May 20, 2021 | 3.900 | 4.930 | 3.813 | 4.710 | 1,637,007 | +0.86(+22.34%) |
May 19, 2021 | 3.850 | 4.000 | 3.753 | 3.850 | 160,016 | -0.12(-3.02%) |
May 18, 2021 | 3.850 | 4.150 | 3.776 | 3.970 | 259,341 | +0.09(+2.32%) |
May 17, 2021 | 3.660 | 3.900 | 3.608 | 3.880 | 235,441 | +0.13(+3.47%) |
May 14, 2021 | 3.630 | 3.820 | 3.510 | 3.750 | 456,956 | +0.23(+6.53%) |
May 13, 2021 | 3.900 | 4.360 | 3.420 | 3.520 | 838,045 | -0.15(-4.09%) |
May 12, 2021 | 3.750 | 3.840 | 3.525 | 3.670 | 619,728 | -0.06(-1.61%) |
May 11, 2021 | 3.670 | 4.060 | 3.620 | 3.730 | 584,815 | -0.36(-8.80%) |
May 10, 2021 | 4.280 | 4.870 | 3.909 | 4.090 | 1,519,328 | -0.38(-8.50%) |
May 07, 2021 | 3.560 | 6.400 | 3.530 | 4.470 | 6,298,635 | +0.67(+17.76%) |
May 06, 2021 | 4.000 | 4.186 | 3.650 | 3.796 | 917,035 | -1.25(-24.83%) |
May 05, 2021 | 5.250 | 5.300 | 5.050 | 5.050 | 113,872 | -0.20(-3.81%) |
May 04, 2021 | 5.400 | 5.450 | 5.100 | 5.250 | 104,782 | -0.20(-3.67%) |
May 03, 2021 | 5.500 | 5.500 | 5.250 | 5.450 | 98,594 | +0.00(+0.00%) |
Apr 30, 2021 | 5.700 | 5.750 | 5.450 | 5.450 | 86,420 | -0.35(-6.03%) |
Apr 29, 2021 | 5.800 | 6.200 | 5.700 | 5.800 | 216,702 | +0.00(+0.00%) |
Apr 28, 2021 | 5.800 | 5.900 | 5.600 | 5.800 | 93,246 | -0.05(-0.85%) |
Apr 27, 2021 | 5.850 | 5.900 | 5.675 | 5.850 | 166,852 | -0.05(-0.85%) |
Apr 26, 2021 | 5.300 | 5.900 | 5.300 | 5.900 | 609,064 | +0.50(+9.26%) |
Apr 23, 2021 | 5.700 | 6.050 | 5.250 | 5.400 | 712,940 | -0.10(-1.82%) |
Apr 22, 2021 | 5.500 | 5.650 | 5.300 | 5.500 | 149,401 | +0.30(+5.77%) |
Apr 21, 2021 | 4.650 | 5.300 | 4.500 | 5.200 | 174,081 | +0.44(+9.24%) |
Apr 20, 2021 | 5.050 | 5.050 | 4.731 | 4.760 | 256,024 | -0.39(-7.57%) |
Apr 19, 2021 | 5.150 | 5.300 | 5.000 | 5.150 | 100,077 | -0.15(-2.83%) |
Apr 16, 2021 | 5.200 | 5.400 | 4.869 | 5.300 | 211,960 | +0.00(+0.00%) |
Apr 15, 2021 | 5.850 | 5.900 | 5.250 | 5.300 | 198,100 | -0.45(-7.83%) |
Apr 14, 2021 | 5.950 | 6.050 | 5.600 | 5.750 | 109,701 | -0.30(-4.96%) |
Apr 13, 2021 | 5.750 | 6.100 | 5.500 | 6.050 | 311,477 | +0.25(+4.31%) |
Apr 12, 2021 | 6.100 | 6.100 | 5.600 | 5.800 | 462,337 | -0.35(-5.69%) |
Apr 09, 2021 | 6.500 | 6.500 | 6.050 | 6.150 | 152,480 | -0.30(-4.65%) |
Apr 08, 2021 | 6.450 | 6.645 | 6.400 | 6.450 | 75,959 | -0.10(-1.53%) |
Apr 07, 2021 | 6.900 | 6.950 | 6.400 | 6.550 | 166,444 | -0.45(-6.43%) |
Apr 06, 2021 | 6.750 | 7.100 | 6.450 | 7.000 | 352,111 | +0.40(+6.06%) |
Apr 05, 2021 | 6.550 | 6.800 | 6.400 | 6.600 | 173,120 | -0.05(-0.75%) |
Apr 01, 2021 | 6.600 | 6.700 | 6.375 | 6.650 | 192,800 | +0.20(+3.10%) |
Mar 31, 2021 | 6.500 | 6.700 | 6.350 | 6.450 | 149,533 | +0.05(+0.78%) |
Mar 30, 2021 | 6.400 | 6.550 | 6.200 | 6.400 | 104,860 | +0.00(+0.00%) |
Mar 29, 2021 | 6.650 | 6.700 | 6.250 | 6.400 | 238,600 | -0.20(-3.03%) |
Mar 26, 2021 | 6.850 | 7.025 | 6.400 | 6.600 | 262,340 | -0.25(-3.65%) |
Mar 25, 2021 | 6.500 | 6.950 | 6.348 | 6.850 | 334,935 | -0.10(-1.44%) |
Mar 24, 2021 | 7.750 | 7.755 | 6.800 | 6.950 | 517,034 | -1.00(-12.58%) |
Mar 23, 2021 | 7.200 | 8.600 | 7.000 | 7.950 | 1,514,159 | +0.85(+11.97%) |
Mar 22, 2021 | 7.400 | 7.500 | 7.100 | 7.100 | 187,434 | -0.25(-3.40%) |
Mar 19, 2021 | 7.505 | 7.747 | 7.250 | 7.350 | 403,000 | -0.20(-2.65%) |
Mar 18, 2021 | 7.900 | 8.950 | 7.400 | 7.550 | 1,129,100 | -0.55(-6.79%) |
Mar 17, 2021 | 7.250 | 8.150 | 7.100 | 8.100 | 499,466 | +0.60(+8.00%) |
Mar 16, 2021 | 8.000 | 8.050 | 7.350 | 7.500 | 266,369 | -0.50(-6.25%) |
Mar 15, 2021 | 7.500 | 8.000 | 7.400 | 8.000 | 426,420 | +0.45(+5.96%) |
Mar 12, 2021 | 7.450 | 7.600 | 7.212 | 7.550 | 139,760 | -0.15(-1.95%) |
Mar 11, 2021 | 7.350 | 8.050 | 7.100 | 7.700 | 526,785 | +0.25(+3.36%) |
Mar 10, 2021 | 7.000 | 7.650 | 6.800 | 7.450 | 260,970 | +0.60(+8.76%) |
Mar 09, 2021 | 6.800 | 6.950 | 6.500 | 6.850 | 237,554 | +0.50(+7.87%) |
Mar 08, 2021 | 6.350 | 6.600 | 6.100 | 6.350 | 193,520 | +0.05(+0.79%) |
Mar 05, 2021 | 6.050 | 6.400 | 5.500 | 6.300 | 398,600 | +0.30(+5.00%) |
Mar 04, 2021 | 6.800 | 7.000 | 5.750 | 6.000 | 502,814 | -1.15(-16.08%) |
Mar 03, 2021 | 7.750 | 8.050 | 7.100 | 7.150 | 457,779 | -0.75(-9.49%) |
Mar 02, 2021 | 8.000 | 8.100 | 7.600 | 7.900 | 329,296 | -0.10(-1.25%) |