Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.550 | 4.570 | 4.110 | 4.270 | 1,466,698 | -0.25(-5.53%) |
May 27, 2021 | 4.780 | 4.950 | 4.420 | 4.520 | 2,959,414 | -1.10(-19.57%) |
May 26, 2021 | 4.720 | 5.950 | 4.610 | 5.620 | 1,494,563 | +0.93(+19.83%) |
May 25, 2021 | 5.080 | 5.080 | 4.610 | 4.690 | 312,954 | -0.31(-6.20%) |
May 24, 2021 | 6.060 | 6.140 | 4.860 | 5.000 | 518,164 | -1.04(-17.22%) |
May 21, 2021 | 5.750 | 6.250 | 5.400 | 6.040 | 484,195 | +0.29(+5.04%) |
May 20, 2021 | 5.600 | 6.100 | 5.416 | 5.750 | 716,301 | +0.22(+3.98%) |
May 19, 2021 | 5.140 | 5.600 | 5.110 | 5.530 | 282,573 | +0.30(+5.74%) |
May 18, 2021 | 5.080 | 5.240 | 4.910 | 5.230 | 218,702 | +0.30(+6.09%) |
May 17, 2021 | 4.690 | 5.000 | 4.690 | 4.930 | 252,819 | +0.27(+5.79%) |
May 14, 2021 | 4.720 | 4.910 | 4.530 | 4.660 | 346,384 | +0.03(+0.65%) |
May 13, 2021 | 4.650 | 4.750 | 4.520 | 4.630 | 121,328 | +0.03(+0.65%) |
May 12, 2021 | 4.790 | 4.790 | 4.510 | 4.600 | 102,003 | -0.20(-4.17%) |
May 11, 2021 | 4.530 | 4.800 | 4.380 | 4.800 | 227,479 | +0.02(+0.42%) |
May 10, 2021 | 5.200 | 5.200 | 4.750 | 4.780 | 141,693 | -0.40(-7.72%) |
May 07, 2021 | 5.530 | 5.780 | 5.140 | 5.180 | 176,341 | -0.38(-6.83%) |
May 06, 2021 | 5.690 | 6.000 | 5.500 | 5.560 | 177,347 | -0.24(-4.14%) |
May 05, 2021 | 5.780 | 5.800 | 5.450 | 5.800 | 107,055 | +0.08(+1.40%) |
May 04, 2021 | 5.820 | 6.000 | 5.500 | 5.720 | 91,431 | +0.09(+1.60%) |
May 03, 2021 | 5.880 | 5.880 | 5.620 | 5.630 | 25,690 | -0.22(-3.76%) |
Apr 30, 2021 | 5.880 | 5.974 | 5.800 | 5.850 | 34,900 | -0.09(-1.52%) |
Apr 29, 2021 | 6.090 | 6.090 | 5.890 | 5.940 | 18,818 | +0.01(+0.17%) |
Apr 28, 2021 | 6.040 | 6.040 | 5.850 | 5.930 | 36,083 | -0.13(-2.15%) |
Apr 27, 2021 | 6.000 | 6.100 | 5.900 | 6.060 | 87,299 | +0.05(+0.83%) |
Apr 26, 2021 | 6.320 | 6.320 | 5.980 | 6.010 | 87,370 | -0.09(-1.48%) |
Apr 23, 2021 | 6.250 | 6.468 | 6.100 | 6.100 | 42,800 | -0.05(-0.81%) |
Apr 22, 2021 | 6.150 | 6.350 | 5.910 | 6.150 | 68,599 | +0.20(+3.36%) |
Apr 21, 2021 | 5.770 | 6.000 | 5.750 | 5.950 | 29,971 | +0.20(+3.48%) |
Apr 20, 2021 | 6.000 | 6.100 | 5.710 | 5.750 | 58,423 | -0.25(-4.17%) |
Apr 19, 2021 | 6.050 | 6.080 | 5.800 | 6.000 | 35,265 | -0.07(-1.15%) |
Apr 16, 2021 | 5.940 | 6.230 | 5.750 | 6.070 | 64,200 | +0.07(+1.17%) |
Apr 15, 2021 | 6.210 | 6.290 | 5.820 | 6.000 | 118,403 | +0.06(+1.01%) |
Apr 14, 2021 | 6.030 | 6.290 | 5.910 | 5.940 | 65,676 | -0.29(-4.65%) |
Apr 13, 2021 | 6.540 | 6.620 | 6.170 | 6.230 | 79,905 | -0.40(-6.03%) |
Apr 12, 2021 | 7.060 | 7.070 | 6.500 | 6.630 | 104,001 | -0.47(-6.62%) |
Apr 09, 2021 | 7.150 | 7.290 | 7.000 | 7.100 | 70,600 | -0.02(-0.28%) |
Apr 08, 2021 | 7.300 | 7.360 | 7.000 | 7.120 | 103,029 | -0.10(-1.39%) |
Apr 07, 2021 | 7.310 | 7.420 | 7.050 | 7.220 | 119,502 | +0.04(+0.56%) |
Apr 06, 2021 | 7.440 | 7.900 | 7.010 | 7.180 | 343,350 | -0.14(-1.91%) |
Apr 05, 2021 | 6.370 | 7.900 | 6.330 | 7.320 | 1,310,771 | +1.06(+16.93%) |
Apr 01, 2021 | 6.210 | 7.040 | 6.186 | 6.260 | 317,600 | +0.35(+5.92%) |
Mar 31, 2021 | 5.840 | 6.050 | 5.800 | 5.910 | 40,849 | +0.12(+2.07%) |
Mar 30, 2021 | 6.000 | 6.060 | 5.790 | 5.790 | 36,210 | -0.20(-3.34%) |
Mar 29, 2021 | 5.760 | 6.250 | 5.700 | 5.990 | 101,834 | +0.20(+3.45%) |
Mar 26, 2021 | 5.890 | 5.930 | 5.510 | 5.790 | 40,700 | +0.04(+0.70%) |
Mar 25, 2021 | 5.510 | 5.930 | 5.510 | 5.750 | 78,598 | -0.03(-0.52%) |
Mar 24, 2021 | 6.270 | 6.270 | 5.700 | 5.780 | 73,606 | -0.43(-6.92%) |
Mar 23, 2021 | 6.590 | 6.610 | 6.130 | 6.210 | 75,777 | -0.49(-7.31%) |
Mar 22, 2021 | 6.830 | 6.850 | 6.700 | 6.700 | 42,060 | -0.05(-0.74%) |
Mar 19, 2021 | 6.730 | 6.860 | 6.630 | 6.750 | 34,500 | -0.01(-0.15%) |
Mar 18, 2021 | 6.810 | 6.900 | 6.610 | 6.760 | 69,254 | -0.20(-2.87%) |
Mar 17, 2021 | 6.610 | 7.000 | 6.560 | 6.960 | 64,088 | +0.26(+3.88%) |
Mar 16, 2021 | 7.400 | 7.400 | 6.700 | 6.700 | 184,387 | -0.55(-7.59%) |
Mar 15, 2021 | 7.320 | 7.430 | 7.150 | 7.250 | 67,970 | +0.05(+0.69%) |
Mar 12, 2021 | 7.040 | 7.311 | 7.040 | 7.200 | 73,400 | +0.02(+0.28%) |
Mar 11, 2021 | 6.720 | 7.490 | 6.707 | 7.180 | 183,798 | +0.58(+8.79%) |
Mar 10, 2021 | 6.760 | 6.990 | 6.320 | 6.600 | 195,488 | -0.05(-0.75%) |
Mar 09, 2021 | 6.610 | 6.900 | 6.430 | 6.650 | 159,044 | +0.35(+5.56%) |
Mar 08, 2021 | 6.500 | 6.800 | 6.050 | 6.300 | 241,136 | -0.21(-3.23%) |
Mar 05, 2021 | 6.270 | 6.560 | 5.100 | 6.510 | 316,100 | +0.26(+4.16%) |
Mar 04, 2021 | 7.120 | 7.120 | 5.950 | 6.250 | 327,141 | -0.99(-13.67%) |
Mar 03, 2021 | 7.700 | 7.770 | 7.060 | 7.240 | 111,201 | -0.33(-4.36%) |
Mar 02, 2021 | 7.510 | 7.750 | 7.310 | 7.570 | 114,643 | +0.07(+0.93%) |