Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.450 | 4.595 | 4.350 | 4.400 | 294,076 | +0.02(+0.46%) |
May 27, 2021 | 4.650 | 4.720 | 4.340 | 4.380 | 390,366 | -0.35(-7.40%) |
May 26, 2021 | 4.110 | 4.750 | 4.110 | 4.730 | 927,708 | +0.59(+14.25%) |
May 25, 2021 | 4.180 | 4.210 | 4.050 | 4.140 | 311,350 | -0.02(-0.48%) |
May 24, 2021 | 4.150 | 4.200 | 3.850 | 4.160 | 545,417 | -0.03(-0.72%) |
May 21, 2021 | 4.280 | 4.400 | 4.040 | 4.190 | 610,800 | -0.10(-2.33%) |
May 20, 2021 | 4.460 | 4.590 | 4.250 | 4.290 | 656,242 | -0.13(-2.94%) |
May 19, 2021 | 4.680 | 4.680 | 4.360 | 4.420 | 1,016,334 | -0.47(-9.61%) |
May 18, 2021 | 4.770 | 5.250 | 4.550 | 4.890 | 5,910,523 | +0.45(+10.14%) |
May 17, 2021 | 4.500 | 4.550 | 4.300 | 4.440 | 382,566 | -0.03(-0.67%) |
May 14, 2021 | 4.400 | 4.630 | 4.356 | 4.470 | 428,453 | +0.15(+3.47%) |
May 13, 2021 | 4.650 | 4.800 | 4.190 | 4.320 | 556,451 | -0.28(-6.09%) |
May 12, 2021 | 4.820 | 4.941 | 4.545 | 4.600 | 350,340 | -0.31(-6.31%) |
May 11, 2021 | 4.360 | 4.949 | 4.170 | 4.910 | 685,588 | -0.07(-1.41%) |
May 10, 2021 | 5.570 | 5.590 | 4.910 | 4.980 | 1,049,711 | -0.47(-8.62%) |
May 07, 2021 | 5.160 | 5.470 | 5.160 | 5.450 | 232,682 | +0.22(+4.21%) |
May 06, 2021 | 5.680 | 5.684 | 5.090 | 5.230 | 581,366 | -0.46(-8.08%) |
May 05, 2021 | 5.800 | 6.060 | 5.590 | 5.690 | 474,144 | -0.16(-2.74%) |
May 04, 2021 | 5.670 | 5.940 | 5.420 | 5.850 | 662,853 | +0.02(+0.34%) |
May 03, 2021 | 6.250 | 6.350 | 5.610 | 5.830 | 660,063 | -0.38(-6.12%) |
Apr 30, 2021 | 6.180 | 6.470 | 5.820 | 6.210 | 746,200 | -0.22(-3.42%) |
Apr 29, 2021 | 6.820 | 6.900 | 6.100 | 6.430 | 896,564 | -0.40(-5.86%) |
Apr 28, 2021 | 6.500 | 6.890 | 6.380 | 6.830 | 842,827 | +0.33(+5.08%) |
Apr 27, 2021 | 7.000 | 7.020 | 6.360 | 6.500 | 930,919 | -0.45(-6.47%) |
Apr 26, 2021 | 6.300 | 7.040 | 6.260 | 6.950 | 1,701,852 | +1.04(+17.60%) |
Apr 23, 2021 | 5.440 | 6.080 | 5.300 | 5.910 | 1,563,900 | +0.53(+9.85%) |
Apr 22, 2021 | 5.510 | 5.890 | 5.210 | 5.380 | 1,516,224 | +0.06(+1.13%) |
Apr 21, 2021 | 5.320 | 5.800 | 5.140 | 5.320 | 1,646,559 | +0.02(+0.38%) |
Apr 20, 2021 | 5.430 | 5.550 | 4.860 | 5.300 | 1,390,503 | -0.21(-3.81%) |
Apr 19, 2021 | 6.010 | 6.010 | 5.300 | 5.510 | 930,860 | -0.66(-10.70%) |
Apr 16, 2021 | 5.420 | 6.330 | 5.210 | 6.170 | 1,297,700 | +0.36(+6.20%) |
Apr 15, 2021 | 6.966 | 7.040 | 5.630 | 5.810 | 2,182,318 | -0.93(-13.80%) |
Apr 14, 2021 | 6.840 | 7.350 | 6.680 | 6.740 | 2,724,222 | -0.14(-2.03%) |
Apr 13, 2021 | 7.060 | 7.080 | 6.540 | 6.880 | 1,100,183 | -0.03(-0.43%) |
Apr 12, 2021 | 7.730 | 7.865 | 6.880 | 6.910 | 1,328,088 | -0.95(-12.09%) |
Apr 09, 2021 | 7.700 | 8.040 | 7.542 | 7.860 | 595,100 | +0.09(+1.16%) |
Apr 08, 2021 | 7.910 | 7.980 | 7.510 | 7.770 | 885,563 | +0.02(+0.26%) |
Apr 07, 2021 | 8.890 | 8.900 | 7.670 | 7.750 | 2,556,607 | -1.18(-13.21%) |
Apr 06, 2021 | 9.280 | 9.640 | 8.870 | 8.930 | 1,555,265 | -0.41(-4.39%) |
Apr 05, 2021 | 10.43 | 10.59 | 9.130 | 9.340 | 3,349,375 | -0.49(-4.98%) |
Apr 01, 2021 | 9.420 | 9.840 | 8.840 | 9.830 | 1,903,500 | +0.51(+5.47%) |
Mar 31, 2021 | 9.140 | 9.470 | 8.820 | 9.320 | 1,354,828 | +0.20(+2.19%) |
Mar 30, 2021 | 10.00 | 10.85 | 8.610 | 9.120 | 6,240,433 | -0.92(-9.16%) |
Mar 29, 2021 | 10.22 | 11.79 | 9.350 | 10.04 | 10,881,170 | +0.24(+2.45%) |
Mar 26, 2021 | 10.14 | 10.75 | 9.450 | 9.800 | 3,010,400 | -0.55(-5.31%) |
Mar 25, 2021 | 9.800 | 13.23 | 8.770 | 10.35 | 16,101,030 | -0.87(-7.75%) |
Mar 24, 2021 | 14.59 | 14.60 | 10.86 | 11.22 | 21,032,834 | +0.19(+1.72%) |
Mar 23, 2021 | 12.03 | 13.95 | 10.10 | 11.03 | 11,580,896 | -1.32(-10.69%) |
Mar 22, 2021 | 10.85 | 13.43 | 10.71 | 12.35 | 15,807,348 | +1.15(+10.27%) |
Mar 19, 2021 | 10.49 | 14.60 | 10.05 | 11.20 | 86,658,896 | +2.43(+27.71%) |
Mar 18, 2021 | 9.310 | 10.45 | 8.550 | 8.770 | 7,595,196 | +0.07(+0.80%) |
Mar 17, 2021 | 6.970 | 9.380 | 6.760 | 8.700 | 11,812,974 | +1.32(+17.89%) |
Mar 16, 2021 | 7.890 | 8.000 | 6.750 | 7.380 | 3,673,702 | -1.37(-15.66%) |
Mar 15, 2021 | 7.430 | 8.750 | 6.810 | 8.750 | 11,819,479 | +2.36(+36.93%) |
Mar 12, 2021 | 5.950 | 6.740 | 5.830 | 6.390 | 935,800 | +0.19(+3.06%) |
Mar 11, 2021 | 5.980 | 6.280 | 5.620 | 6.200 | 919,809 | +0.54(+9.54%) |
Mar 10, 2021 | 6.290 | 6.440 | 5.530 | 5.660 | 1,042,188 | -0.49(-7.97%) |
Mar 09, 2021 | 5.500 | 6.200 | 5.200 | 6.150 | 1,189,773 | +1.10(+21.78%) |
Mar 08, 2021 | 5.360 | 5.750 | 4.900 | 5.050 | 914,011 | -0.13(-2.51%) |
Mar 05, 2021 | 5.320 | 5.490 | 4.300 | 5.180 | 1,525,300 | -0.02(-0.38%) |
Mar 04, 2021 | 6.020 | 6.280 | 4.850 | 5.200 | 1,086,749 | -1.09(-17.33%) |
Mar 03, 2021 | 6.880 | 6.990 | 6.210 | 6.290 | 874,542 | -0.11(-1.72%) |
Mar 02, 2021 | 7.210 | 7.760 | 6.400 | 6.400 | 1,339,772 | -1.04(-13.98%) |