Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.370 | 3.418 | 3.050 | 3.050 | 13,429,673 | -0.54(-14.92%) |
May 27, 2021 | 3.720 | 3.759 | 3.550 | 3.585 | 8,380,558 | -0.13(-3.50%) |
May 26, 2021 | 3.839 | 3.850 | 3.620 | 3.715 | 9,375,254 | -0.03(-0.75%) |
May 25, 2021 | 3.712 | 4.200 | 3.600 | 3.743 | 16,717,344 | +0.10(+2.74%) |
May 24, 2021 | 3.688 | 3.839 | 3.600 | 3.643 | 16,022,560 | -0.60(-14.22%) |
May 21, 2021 | 4.300 | 4.400 | 4.200 | 4.247 | 7,805,372 | -0.02(-0.45%) |
May 20, 2021 | 4.301 | 4.349 | 4.157 | 4.266 | 5,698,144 | +0.07(+1.72%) |
May 19, 2021 | 4.246 | 4.375 | 4.150 | 4.194 | 6,828,648 | -0.35(-7.78%) |
May 18, 2021 | 4.450 | 4.749 | 4.447 | 4.548 | 8,391,319 | +0.11(+2.48%) |
May 17, 2021 | 3.999 | 4.460 | 3.975 | 4.438 | 11,338,358 | +0.49(+12.47%) |
May 14, 2021 | 3.900 | 4.073 | 3.851 | 3.946 | 6,493,767 | +0.08(+2.18%) |
May 13, 2021 | 4.009 | 4.080 | 3.600 | 3.862 | 8,906,508 | -0.05(-1.35%) |
May 12, 2021 | 4.111 | 4.290 | 3.900 | 3.915 | 4,881,726 | -0.26(-6.27%) |
May 11, 2021 | 3.967 | 4.250 | 3.900 | 4.177 | 5,668,353 | +0.01(+0.29%) |
May 10, 2021 | 4.465 | 4.568 | 4.150 | 4.165 | 6,278,898 | -0.25(-5.62%) |
May 07, 2021 | 4.232 | 4.539 | 4.232 | 4.413 | 6,466,665 | +0.26(+6.34%) |
May 06, 2021 | 4.400 | 4.487 | 4.102 | 4.150 | 7,595,401 | -0.35(-7.74%) |
May 05, 2021 | 4.750 | 4.785 | 4.401 | 4.498 | 7,574,957 | -0.21(-4.40%) |
May 04, 2021 | 4.860 | 4.872 | 4.598 | 4.705 | 8,274,313 | -0.29(-5.90%) |
May 03, 2021 | 5.081 | 5.200 | 4.811 | 5.000 | 11,278,089 | +0.03(+0.60%) |
Apr 30, 2021 | 5.000 | 5.245 | 4.921 | 4.970 | 8,017,740 | -0.10(-1.88%) |
Apr 29, 2021 | 5.234 | 5.370 | 4.905 | 5.065 | 7,679,242 | -0.21(-3.96%) |
Apr 28, 2021 | 5.270 | 5.447 | 5.126 | 5.274 | 7,563,426 | +0.06(+1.19%) |
Apr 27, 2021 | 5.650 | 5.873 | 5.105 | 5.212 | 15,088,152 | -0.14(-2.63%) |
Apr 26, 2021 | 4.911 | 5.468 | 4.853 | 5.353 | 14,920,254 | +0.54(+11.10%) |
Apr 23, 2021 | 5.086 | 5.120 | 4.805 | 4.818 | 8,858,970 | -0.03(-0.66%) |
Apr 22, 2021 | 4.851 | 5.210 | 4.748 | 4.850 | 11,381,280 | +0.05(+1.04%) |
Apr 21, 2021 | 4.500 | 4.900 | 4.500 | 4.800 | 8,542,202 | +0.30(+6.62%) |
Apr 20, 2021 | 4.809 | 4.990 | 4.500 | 4.502 | 9,358,406 | -0.38(-7.82%) |
Apr 19, 2021 | 4.570 | 5.050 | 4.500 | 4.884 | 13,637,701 | +0.37(+8.24%) |
Apr 16, 2021 | 4.763 | 4.801 | 4.411 | 4.512 | 12,312,830 | -0.04(-0.86%) |
Apr 15, 2021 | 4.370 | 5.280 | 4.350 | 4.551 | 21,635,928 | +0.27(+6.31%) |
Apr 14, 2021 | 4.380 | 4.450 | 4.270 | 4.281 | 10,058,383 | -0.19(-4.34%) |
Apr 13, 2021 | 4.419 | 4.613 | 4.218 | 4.475 | 12,519,131 | -0.13(-2.74%) |
Apr 12, 2021 | 4.949 | 4.949 | 4.600 | 4.601 | 12,296,384 | -0.48(-9.39%) |
Apr 09, 2021 | 5.331 | 5.589 | 5.050 | 5.078 | 16,697,949 | -0.12(-2.35%) |
Apr 08, 2021 | 4.800 | 5.400 | 4.600 | 5.200 | 25,246,836 | +0.15(+2.89%) |
Apr 07, 2021 | 5.597 | 5.603 | 5.000 | 5.054 | 20,839,296 | -0.63(-11.15%) |
Apr 06, 2021 | 5.894 | 5.987 | 5.623 | 5.688 | 13,094,929 | -0.14(-2.47%) |
Apr 05, 2021 | 5.697 | 6.029 | 5.595 | 5.832 | 31,400,420 | -1.55(-20.98%) |
Apr 01, 2021 | 7.609 | 7.615 | 7.201 | 7.380 | 5,132,650 | -0.22(-2.89%) |
Mar 31, 2021 | 7.900 | 7.900 | 7.600 | 7.600 | 3,204,226 | -0.16(-2.06%) |
Mar 30, 2021 | 7.985 | 8.000 | 7.410 | 7.760 | 3,689,500 | -0.06(-0.77%) |
Mar 29, 2021 | 7.800 | 8.400 | 7.797 | 7.820 | 2,726,643 | -0.18(-2.25%) |
Mar 26, 2021 | 8.300 | 8.500 | 7.740 | 8.000 | 3,658,460 | -0.30(-3.61%) |
Mar 25, 2021 | 7.300 | 8.300 | 7.000 | 8.300 | 7,850,469 | +0.50(+6.41%) |
Mar 24, 2021 | 8.600 | 8.700 | 7.700 | 7.800 | 7,193,827 | -1.02(-11.53%) |
Mar 23, 2021 | 9.000 | 9.297 | 8.705 | 8.817 | 4,334,275 | -0.29(-3.22%) |
Mar 22, 2021 | 9.471 | 9.561 | 9.100 | 9.110 | 4,260,222 | -0.36(-3.83%) |
Mar 19, 2021 | 9.520 | 9.698 | 9.200 | 9.473 | 3,195,230 | +0.05(+0.54%) |
Mar 18, 2021 | 9.712 | 10.10 | 9.311 | 9.422 | 4,239,606 | -0.48(-4.83%) |
Mar 17, 2021 | 9.300 | 10.10 | 9.100 | 9.900 | 5,521,761 | +0.30(+3.13%) |
Mar 16, 2021 | 10.30 | 10.40 | 9.200 | 9.600 | 7,388,685 | -0.70(-6.80%) |
Mar 15, 2021 | 10.50 | 10.60 | 10.10 | 10.30 | 5,926,743 | +0.10(+0.98%) |
Mar 12, 2021 | 9.639 | 10.20 | 9.525 | 10.20 | 6,985,540 | +0.31(+3.14%) |
Mar 11, 2021 | 9.680 | 10.00 | 9.305 | 9.889 | 7,045,472 | +0.39(+4.09%) |
Mar 10, 2021 | 10.20 | 10.70 | 9.000 | 9.500 | 9,083,015 | -0.39(-3.90%) |
Mar 09, 2021 | 8.920 | 10.10 | 8.650 | 9.886 | 9,381,956 | +1.38(+16.17%) |
Mar 08, 2021 | 9.000 | 9.397 | 8.500 | 8.510 | 10,209,177 | +0.44(+5.45%) |
Mar 05, 2021 | 7.900 | 8.391 | 6.500 | 8.070 | 12,891,310 | +0.21(+2.70%) |
Mar 04, 2021 | 9.086 | 9.100 | 7.400 | 7.858 | 14,493,114 | -1.64(-17.28%) |
Mar 03, 2021 | 9.800 | 10.10 | 9.200 | 9.500 | 8,465,157 | +0.20(+2.15%) |
Mar 02, 2021 | 10.10 | 10.20 | 9.100 | 9.300 | 7,278,259 | -0.90(-8.82%) |