Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.040 | 6.060 | 5.860 | 5.910 | 980,532 | -0.09(-1.50%) |
May 27, 2021 | 6.000 | 6.090 | 5.740 | 6.000 | 2,313,224 | -0.05(-0.83%) |
May 26, 2021 | 5.530 | 6.080 | 5.450 | 6.050 | 2,153,307 | +0.53(+9.60%) |
May 25, 2021 | 5.090 | 5.550 | 5.030 | 5.520 | 2,717,180 | +0.52(+10.40%) |
May 24, 2021 | 4.760 | 5.010 | 4.740 | 5.000 | 711,397 | +0.25(+5.26%) |
May 21, 2021 | 4.800 | 4.870 | 4.750 | 4.750 | 458,779 | -0.02(-0.42%) |
May 20, 2021 | 4.660 | 4.770 | 4.599 | 4.770 | 418,493 | +0.13(+2.80%) |
May 19, 2021 | 4.600 | 4.660 | 4.530 | 4.640 | 619,342 | -0.02(-0.43%) |
May 18, 2021 | 4.620 | 4.760 | 4.610 | 4.660 | 494,142 | -0.01(-0.21%) |
May 17, 2021 | 4.620 | 4.705 | 4.565 | 4.670 | 534,723 | +0.01(+0.21%) |
May 14, 2021 | 4.570 | 4.670 | 4.540 | 4.660 | 812,433 | +0.11(+2.31%) |
May 13, 2021 | 4.450 | 4.580 | 4.390 | 4.555 | 1,006,824 | +0.18(+4.23%) |
May 12, 2021 | 4.470 | 4.500 | 4.340 | 4.370 | 894,780 | -0.12(-2.67%) |
May 11, 2021 | 4.390 | 4.505 | 4.300 | 4.490 | 866,156 | -0.03(-0.66%) |
May 10, 2021 | 4.480 | 4.585 | 4.415 | 4.520 | 754,570 | -0.10(-2.16%) |
May 07, 2021 | 4.470 | 4.640 | 4.110 | 4.620 | 1,524,402 | -0.16(-3.35%) |
May 06, 2021 | 4.630 | 4.780 | 4.465 | 4.780 | 1,575,932 | +0.16(+3.46%) |
May 05, 2021 | 4.550 | 4.690 | 4.550 | 4.620 | 1,016,875 | +0.07(+1.54%) |
May 04, 2021 | 4.640 | 4.640 | 4.360 | 4.550 | 1,747,608 | -0.11(-2.36%) |
May 03, 2021 | 4.640 | 4.680 | 4.600 | 4.660 | 639,526 | +0.06(+1.30%) |
Apr 30, 2021 | 4.470 | 4.638 | 4.400 | 4.600 | 883,600 | +0.09(+2.00%) |
Apr 29, 2021 | 4.470 | 4.530 | 4.400 | 4.510 | 971,464 | -0.01(-0.22%) |
Apr 28, 2021 | 4.470 | 4.520 | 4.400 | 4.520 | 720,009 | +0.07(+1.57%) |
Apr 27, 2021 | 4.390 | 4.470 | 4.340 | 4.450 | 1,078,529 | +0.04(+0.91%) |
Apr 26, 2021 | 4.280 | 4.460 | 4.280 | 4.410 | 875,178 | +0.14(+3.28%) |
Apr 23, 2021 | 4.230 | 4.350 | 4.200 | 4.270 | 563,500 | +0.05(+1.18%) |
Apr 22, 2021 | 4.200 | 4.320 | 4.130 | 4.220 | 863,226 | +0.04(+0.96%) |
Apr 21, 2021 | 4.160 | 4.190 | 4.040 | 4.180 | 979,516 | +0.02(+0.48%) |
Apr 20, 2021 | 4.420 | 4.440 | 4.080 | 4.160 | 922,707 | -0.30(-6.73%) |
Apr 19, 2021 | 4.720 | 4.800 | 4.400 | 4.460 | 1,207,487 | -0.31(-6.50%) |
Apr 16, 2021 | 4.920 | 4.920 | 4.695 | 4.770 | 853,200 | -0.09(-1.85%) |
Apr 15, 2021 | 4.930 | 4.930 | 4.770 | 4.860 | 611,429 | -0.01(-0.21%) |
Apr 14, 2021 | 4.880 | 4.987 | 4.840 | 4.870 | 656,593 | +0.02(+0.41%) |
Apr 13, 2021 | 4.870 | 4.890 | 4.770 | 4.850 | 334,092 | +0.00(+0.00%) |
Apr 12, 2021 | 5.010 | 5.010 | 4.830 | 4.850 | 574,225 | -0.16(-3.19%) |
Apr 09, 2021 | 5.050 | 5.136 | 4.990 | 5.010 | 557,900 | -0.11(-2.15%) |
Apr 08, 2021 | 5.000 | 5.130 | 4.950 | 5.120 | 562,069 | +0.19(+3.85%) |
Apr 07, 2021 | 5.100 | 5.100 | 4.890 | 4.930 | 555,470 | -0.17(-3.33%) |
Apr 06, 2021 | 5.090 | 5.180 | 5.070 | 5.100 | 607,209 | -0.02(-0.39%) |
Apr 05, 2021 | 5.100 | 5.160 | 4.810 | 5.120 | 1,085,517 | +0.06(+1.19%) |
Apr 01, 2021 | 4.790 | 5.070 | 4.770 | 5.060 | 765,700 | +0.27(+5.75%) |
Mar 31, 2021 | 4.790 | 4.830 | 4.740 | 4.785 | 1,082,544 | +0.04(+0.95%) |
Mar 30, 2021 | 4.740 | 4.825 | 4.670 | 4.740 | 479,920 | +0.00(+0.00%) |
Mar 29, 2021 | 4.840 | 4.900 | 4.660 | 4.740 | 813,160 | -0.12(-2.37%) |
Mar 26, 2021 | 4.710 | 4.860 | 4.590 | 4.855 | 1,074,900 | +0.14(+2.86%) |
Mar 25, 2021 | 4.510 | 4.730 | 4.450 | 4.720 | 817,997 | +0.20(+4.42%) |
Mar 24, 2021 | 4.860 | 5.010 | 4.490 | 4.520 | 955,737 | -0.31(-6.42%) |
Mar 23, 2021 | 4.980 | 5.060 | 4.790 | 4.830 | 722,878 | -0.15(-3.01%) |
Mar 22, 2021 | 5.080 | 5.110 | 4.900 | 4.980 | 808,598 | -0.07(-1.39%) |
Mar 19, 2021 | 4.930 | 5.100 | 4.730 | 5.050 | 1,874,900 | +0.08(+1.61%) |
Mar 18, 2021 | 5.070 | 5.180 | 4.950 | 4.970 | 733,422 | -0.11(-2.17%) |
Mar 17, 2021 | 5.060 | 5.110 | 4.920 | 5.080 | 831,089 | -0.05(-0.97%) |
Mar 16, 2021 | 5.200 | 5.310 | 5.100 | 5.130 | 959,852 | -0.07(-1.35%) |
Mar 15, 2021 | 5.080 | 5.220 | 5.060 | 5.200 | 1,104,222 | +0.03(+0.48%) |
Mar 12, 2021 | 5.370 | 5.370 | 5.070 | 5.175 | 1,031,300 | -0.17(-3.09%) |
Mar 11, 2021 | 5.300 | 5.360 | 5.180 | 5.340 | 784,554 | +0.10(+1.91%) |
Mar 10, 2021 | 5.300 | 5.420 | 5.170 | 5.240 | 825,202 | +0.07(+1.26%) |
Mar 09, 2021 | 5.010 | 5.260 | 4.910 | 5.175 | 1,278,381 | +0.22(+4.55%) |
Mar 08, 2021 | 4.890 | 5.020 | 4.820 | 4.950 | 1,028,630 | +0.00(+0.00%) |
Mar 05, 2021 | 4.770 | 4.950 | 4.630 | 4.950 | 856,600 | +0.23(+4.87%) |
Mar 04, 2021 | 5.060 | 5.090 | 4.550 | 4.720 | 1,661,920 | -0.39(-7.63%) |
Mar 03, 2021 | 5.470 | 5.550 | 5.100 | 5.110 | 1,616,418 | -0.33(-6.07%) |
Mar 02, 2021 | 5.480 | 5.490 | 5.190 | 5.440 | 2,227,056 | +0.26(+5.02%) |