Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.070 | 5.350 | 4.650 | 4.780 | 749,706 | -0.27(-5.35%) |
May 27, 2021 | 5.430 | 5.430 | 4.900 | 5.050 | 788,711 | -0.40(-7.34%) |
May 26, 2021 | 4.400 | 5.790 | 4.300 | 5.450 | 4,422,596 | +1.23(+29.15%) |
May 25, 2021 | 4.320 | 4.510 | 4.100 | 4.220 | 453,498 | -0.06(-1.29%) |
May 24, 2021 | 4.440 | 4.460 | 4.180 | 4.275 | 391,116 | -0.08(-1.95%) |
May 21, 2021 | 4.710 | 4.800 | 4.300 | 4.360 | 395,324 | -0.45(-9.36%) |
May 20, 2021 | 4.350 | 4.880 | 4.270 | 4.810 | 1,047,295 | +0.55(+12.91%) |
May 19, 2021 | 4.400 | 4.470 | 4.228 | 4.260 | 192,499 | -0.36(-7.79%) |
May 18, 2021 | 4.450 | 4.780 | 4.360 | 4.620 | 241,715 | +0.10(+2.21%) |
May 17, 2021 | 4.660 | 4.760 | 4.342 | 4.520 | 597,531 | +0.01(+0.22%) |
May 14, 2021 | 4.250 | 4.700 | 4.200 | 4.510 | 1,030,118 | +0.40(+9.73%) |
May 13, 2021 | 4.520 | 4.640 | 4.100 | 4.110 | 248,485 | -0.39(-8.67%) |
May 12, 2021 | 4.620 | 4.990 | 4.400 | 4.500 | 801,132 | -0.26(-5.46%) |
May 11, 2021 | 4.400 | 4.770 | 4.388 | 4.760 | 334,565 | -0.02(-0.42%) |
May 10, 2021 | 5.230 | 5.300 | 4.775 | 4.780 | 278,672 | -0.47(-8.95%) |
May 07, 2021 | 4.980 | 5.500 | 4.980 | 5.250 | 429,104 | -0.03(-0.57%) |
May 06, 2021 | 5.360 | 5.480 | 5.120 | 5.280 | 272,003 | -0.11(-2.04%) |
May 05, 2021 | 5.680 | 5.790 | 5.360 | 5.390 | 396,647 | -0.40(-6.91%) |
May 04, 2021 | 5.730 | 5.940 | 5.410 | 5.790 | 976,182 | -0.11(-1.86%) |
May 03, 2021 | 6.200 | 6.200 | 5.770 | 5.900 | 506,546 | -0.24(-3.91%) |
Apr 30, 2021 | 6.150 | 6.480 | 5.900 | 6.140 | 1,218,600 | -0.46(-6.97%) |
Apr 29, 2021 | 6.300 | 6.720 | 5.750 | 6.600 | 3,320,574 | +0.31(+4.93%) |
Apr 28, 2021 | 6.310 | 6.850 | 6.040 | 6.290 | 1,264,581 | -0.11(-1.72%) |
Apr 27, 2021 | 6.930 | 6.950 | 5.960 | 6.400 | 2,162,693 | -0.26(-3.90%) |
Apr 26, 2021 | 6.500 | 7.180 | 6.310 | 6.660 | 3,961,136 | +0.50(+8.12%) |
Apr 23, 2021 | 5.670 | 6.400 | 5.560 | 6.160 | 7,139,400 | +0.58(+10.39%) |
Apr 22, 2021 | 5.510 | 6.520 | 5.260 | 5.580 | 8,970,762 | +0.13(+2.39%) |
Apr 21, 2021 | 4.930 | 5.530 | 4.930 | 5.450 | 1,662,715 | +0.40(+7.92%) |
Apr 20, 2021 | 4.870 | 5.980 | 4.860 | 5.050 | 8,262,437 | +0.20(+4.12%) |
Apr 19, 2021 | 5.710 | 5.820 | 4.770 | 4.850 | 979,787 | -1.02(-17.38%) |
Apr 16, 2021 | 5.880 | 5.960 | 5.580 | 5.870 | 588,200 | -0.09(-1.51%) |
Apr 15, 2021 | 6.430 | 6.690 | 5.750 | 5.960 | 926,677 | -0.44(-6.88%) |
Apr 14, 2021 | 6.280 | 7.290 | 6.200 | 6.400 | 4,272,372 | +0.06(+0.95%) |
Apr 13, 2021 | 6.490 | 6.640 | 6.100 | 6.340 | 524,976 | -0.18(-2.76%) |
Apr 12, 2021 | 7.570 | 7.580 | 6.510 | 6.520 | 820,216 | -1.06(-13.98%) |
Apr 09, 2021 | 7.690 | 8.160 | 7.331 | 7.580 | 638,900 | -0.15(-1.94%) |
Apr 08, 2021 | 8.180 | 8.180 | 7.510 | 7.730 | 755,705 | -0.33(-4.09%) |
Apr 07, 2021 | 8.440 | 8.770 | 7.980 | 8.060 | 856,258 | -0.22(-2.66%) |
Apr 06, 2021 | 8.580 | 9.280 | 8.210 | 8.280 | 1,398,998 | -0.27(-3.16%) |
Apr 05, 2021 | 7.900 | 9.640 | 7.700 | 8.550 | 4,862,476 | +0.66(+8.37%) |
Apr 01, 2021 | 8.000 | 8.440 | 7.560 | 7.890 | 1,361,400 | -0.01(-0.13%) |
Mar 31, 2021 | 8.160 | 8.580 | 7.800 | 7.900 | 1,192,744 | +0.17(+2.20%) |
Mar 30, 2021 | 7.850 | 8.850 | 7.120 | 7.730 | 3,271,284 | -0.35(-4.33%) |
Mar 29, 2021 | 9.120 | 9.870 | 7.860 | 8.080 | 1,188,980 | -1.18(-12.74%) |
Mar 26, 2021 | 9.770 | 10.18 | 8.720 | 9.260 | 2,072,200 | -0.74(-7.40%) |
Mar 25, 2021 | 8.180 | 11.35 | 7.920 | 10.00 | 6,270,427 | +0.60(+6.38%) |
Mar 24, 2021 | 11.71 | 12.29 | 9.250 | 9.400 | 4,861,962 | -1.72(-15.47%) |
Mar 23, 2021 | 13.31 | 15.15 | 10.64 | 11.12 | 20,495,736 | -3.07(-21.63%) |
Mar 22, 2021 | 10.46 | 14.30 | 10.31 | 14.19 | 38,782,664 | +2.76(+24.15%) |
Mar 19, 2021 | 10.24 | 12.35 | 9.700 | 11.43 | 23,658,000 | +1.27(+12.50%) |
Mar 18, 2021 | 13.71 | 17.00 | 9.460 | 10.16 | 91,766,592 | -0.44(-4.15%) |
Mar 17, 2021 | 5.750 | 11.28 | 5.290 | 10.60 | 100,484,672 | +4.61(+76.96%) |
Mar 16, 2021 | 6.770 | 7.250 | 5.810 | 5.990 | 12,675,162 | -3.31(-35.59%) |
Mar 15, 2021 | 4.610 | 9.650 | 4.360 | 9.300 | 45,803,712 | +5.08(+120.38%) |
Mar 12, 2021 | 3.690 | 4.480 | 3.550 | 4.220 | 2,267,500 | +0.48(+12.83%) |
Mar 11, 2021 | 3.510 | 4.060 | 3.420 | 3.740 | 1,495,865 | +0.30(+8.72%) |
Mar 10, 2021 | 3.410 | 3.620 | 3.290 | 3.440 | 446,826 | -0.01(-0.29%) |
Mar 09, 2021 | 3.130 | 3.550 | 3.040 | 3.450 | 1,431,841 | +0.41(+13.49%) |
Mar 08, 2021 | 3.060 | 3.180 | 3.010 | 3.040 | 260,219 | +0.02(+0.66%) |
Mar 05, 2021 | 3.270 | 3.270 | 2.820 | 3.020 | 516,200 | -0.17(-5.33%) |
Mar 04, 2021 | 3.880 | 3.890 | 3.100 | 3.190 | 684,542 | -0.68(-17.57%) |
Mar 03, 2021 | 4.150 | 4.340 | 3.870 | 3.870 | 514,269 | -0.34(-8.08%) |
Mar 02, 2021 | 4.030 | 4.420 | 3.960 | 4.210 | 647,744 | +0.14(+3.44%) |