Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.650 | 5.740 | 5.620 | 5.660 | 59,059 | +0.02(+0.35%) |
May 27, 2021 | 5.750 | 5.850 | 5.600 | 5.640 | 93,285 | -0.10(-1.74%) |
May 26, 2021 | 5.570 | 5.780 | 5.550 | 5.740 | 154,462 | +0.18(+3.24%) |
May 25, 2021 | 5.630 | 5.800 | 5.540 | 5.560 | 120,862 | -0.09(-1.59%) |
May 24, 2021 | 5.740 | 5.850 | 5.620 | 5.650 | 87,614 | -0.08(-1.40%) |
May 21, 2021 | 5.770 | 5.910 | 5.600 | 5.730 | 295,422 | +0.04(+0.70%) |
May 20, 2021 | 5.640 | 5.730 | 5.600 | 5.690 | 156,920 | +0.10(+1.79%) |
May 19, 2021 | 5.310 | 5.610 | 5.310 | 5.590 | 104,996 | +0.14(+2.57%) |
May 18, 2021 | 5.290 | 5.625 | 5.210 | 5.450 | 361,013 | +0.00(+0.00%) |
May 17, 2021 | 5.520 | 5.650 | 5.300 | 5.450 | 377,293 | -0.18(-3.20%) |
May 14, 2021 | 5.230 | 6.070 | 5.230 | 5.630 | 1,599,621 | +0.41(+7.85%) |
May 13, 2021 | 5.300 | 5.440 | 5.160 | 5.220 | 214,971 | -0.10(-1.88%) |
May 12, 2021 | 5.400 | 5.555 | 5.250 | 5.320 | 180,121 | -0.14(-2.56%) |
May 11, 2021 | 5.280 | 5.470 | 5.078 | 5.460 | 146,653 | +0.07(+1.30%) |
May 10, 2021 | 5.620 | 5.620 | 5.350 | 5.390 | 349,250 | -0.26(-4.60%) |
May 07, 2021 | 5.780 | 5.800 | 5.514 | 5.650 | 169,880 | -0.08(-1.40%) |
May 06, 2021 | 5.940 | 6.000 | 5.510 | 5.730 | 300,500 | -0.14(-2.39%) |
May 05, 2021 | 5.930 | 6.040 | 5.750 | 5.870 | 311,164 | -0.12(-2.00%) |
May 04, 2021 | 6.090 | 6.090 | 5.660 | 5.990 | 307,392 | -0.11(-1.80%) |
May 03, 2021 | 5.880 | 6.130 | 5.850 | 6.100 | 744,266 | +0.20(+3.39%) |
Apr 30, 2021 | 5.890 | 5.950 | 5.770 | 5.900 | 179,400 | +0.00(+0.00%) |
Apr 29, 2021 | 5.800 | 5.980 | 5.760 | 5.900 | 204,839 | +0.09(+1.55%) |
Apr 28, 2021 | 5.830 | 5.870 | 5.540 | 5.810 | 214,800 | -0.01(-0.17%) |
Apr 27, 2021 | 5.840 | 5.850 | 5.670 | 5.820 | 211,109 | -0.02(-0.34%) |
Apr 26, 2021 | 5.700 | 5.850 | 5.480 | 5.840 | 447,675 | +0.15(+2.64%) |
Apr 23, 2021 | 5.280 | 5.780 | 5.250 | 5.690 | 591,100 | +0.39(+7.36%) |
Apr 22, 2021 | 5.250 | 5.430 | 5.120 | 5.300 | 455,094 | +0.05(+0.95%) |
Apr 21, 2021 | 4.960 | 5.300 | 4.810 | 5.250 | 316,771 | +0.25(+5.00%) |
Apr 20, 2021 | 5.180 | 5.180 | 4.750 | 5.000 | 337,617 | -0.11(-2.15%) |
Apr 19, 2021 | 4.960 | 5.200 | 4.920 | 5.110 | 686,349 | +0.06(+1.19%) |
Apr 16, 2021 | 4.720 | 5.080 | 4.570 | 5.050 | 671,400 | +0.32(+6.77%) |
Apr 15, 2021 | 4.750 | 4.790 | 4.600 | 4.730 | 332,930 | +0.00(+0.00%) |
Apr 14, 2021 | 4.800 | 4.910 | 4.690 | 4.730 | 543,802 | -0.19(-3.86%) |
Apr 13, 2021 | 4.940 | 5.000 | 4.610 | 4.920 | 465,527 | -0.05(-1.01%) |
Apr 12, 2021 | 4.930 | 5.020 | 4.620 | 4.970 | 1,429,221 | +0.10(+2.05%) |
Apr 09, 2021 | 4.920 | 4.940 | 4.800 | 4.870 | 691,400 | -0.11(-2.21%) |
Apr 08, 2021 | 5.050 | 5.140 | 4.850 | 4.980 | 701,301 | -0.12(-2.35%) |
Apr 07, 2021 | 5.300 | 5.300 | 4.930 | 5.100 | 980,340 | -0.23(-4.32%) |
Apr 06, 2021 | 5.190 | 5.370 | 5.020 | 5.330 | 646,144 | +0.14(+2.70%) |
Apr 05, 2021 | 5.660 | 5.700 | 5.190 | 5.190 | 871,479 | -0.38(-6.82%) |
Apr 01, 2021 | 5.960 | 6.020 | 5.330 | 5.570 | 1,977,900 | -0.58(-9.43%) |
Mar 31, 2021 | 5.920 | 6.350 | 5.760 | 6.150 | 5,239,288 | -1.82(-22.84%) |
Mar 30, 2021 | 7.260 | 10.17 | 6.600 | 7.970 | 165,653,136 | +3.19(+66.74%) |
Mar 29, 2021 | 4.670 | 4.790 | 4.580 | 4.780 | 185,058 | +0.07(+1.49%) |
Mar 26, 2021 | 4.620 | 4.790 | 4.600 | 4.710 | 37,500 | +0.23(+5.13%) |
Mar 25, 2021 | 4.570 | 4.745 | 4.320 | 4.480 | 40,761 | -0.12(-2.61%) |
Mar 24, 2021 | 4.798 | 4.859 | 4.600 | 4.600 | 18,742 | -0.16(-3.36%) |
Mar 23, 2021 | 4.840 | 4.870 | 4.750 | 4.760 | 28,263 | -0.09(-1.86%) |
Mar 22, 2021 | 4.740 | 4.970 | 4.710 | 4.850 | 26,350 | -0.04(-0.82%) |
Mar 19, 2021 | 4.860 | 4.990 | 4.780 | 4.890 | 24,300 | +0.09(+1.87%) |
Mar 18, 2021 | 5.050 | 5.050 | 4.800 | 4.800 | 27,266 | -0.27(-5.33%) |
Mar 17, 2021 | 5.020 | 5.070 | 4.980 | 5.070 | 12,188 | -0.03(-0.59%) |
Mar 16, 2021 | 5.220 | 5.330 | 4.960 | 5.100 | 23,633 | -0.12(-2.30%) |
Mar 15, 2021 | 5.350 | 5.350 | 5.160 | 5.220 | 17,615 | -0.13(-2.43%) |
Mar 12, 2021 | 5.350 | 5.350 | 5.210 | 5.350 | 26,300 | +0.07(+1.33%) |
Mar 11, 2021 | 5.200 | 5.300 | 5.200 | 5.280 | 15,347 | +0.11(+2.13%) |
Mar 10, 2021 | 5.250 | 5.260 | 5.120 | 5.170 | 23,728 | +0.07(+1.37%) |
Mar 09, 2021 | 5.010 | 5.250 | 4.990 | 5.100 | 32,760 | +0.13(+2.62%) |
Mar 08, 2021 | 4.850 | 5.100 | 4.800 | 4.970 | 69,168 | +0.19(+3.97%) |
Mar 05, 2021 | 5.050 | 5.090 | 4.680 | 4.780 | 66,500 | -0.32(-6.27%) |
Mar 04, 2021 | 5.500 | 5.500 | 5.000 | 5.100 | 108,441 | -0.46(-8.27%) |
Mar 03, 2021 | 5.610 | 5.740 | 5.500 | 5.560 | 35,186 | -0.16(-2.80%) |
Mar 02, 2021 | 5.760 | 5.810 | 5.610 | 5.720 | 26,269 | -0.09(-1.55%) |