Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.375 | 6.561 | 5.991 | 6.522 | 6,055,201 | +0.15(+2.31%) |
May 27, 2021 | 5.656 | 6.645 | 5.637 | 6.375 | 10,029,645 | +0.80(+14.29%) |
May 26, 2021 | 5.401 | 5.676 | 5.351 | 5.578 | 3,973,995 | +0.30(+5.59%) |
May 25, 2021 | 5.588 | 5.692 | 5.283 | 5.283 | 5,665,994 | -0.44(-7.73%) |
May 24, 2021 | 5.735 | 5.853 | 5.337 | 5.725 | 7,438,435 | -0.02(-0.34%) |
May 21, 2021 | 6.335 | 6.493 | 5.706 | 5.745 | 6,540,747 | -0.54(-8.61%) |
May 20, 2021 | 6.355 | 6.404 | 5.883 | 6.286 | 4,007,065 | -0.03(-0.47%) |
May 19, 2021 | 6.207 | 6.542 | 5.715 | 6.316 | 10,994,222 | -0.25(-3.75%) |
May 18, 2021 | 8.165 | 8.372 | 6.502 | 6.561 | 24,570,568 | -1.90(-22.44%) |
May 17, 2021 | 6.443 | 8.558 | 6.443 | 8.460 | 45,439,260 | +2.07(+32.31%) |
May 14, 2021 | 6.424 | 6.853 | 6.148 | 6.394 | 4,837,494 | +0.16(+2.52%) |
May 13, 2021 | 6.542 | 6.984 | 5.971 | 6.237 | 6,703,904 | -0.33(-5.09%) |
May 12, 2021 | 6.640 | 7.053 | 6.345 | 6.571 | 8,733,132 | +0.16(+2.45%) |
May 11, 2021 | 5.597 | 6.483 | 5.489 | 6.414 | 8,516,221 | +0.60(+10.32%) |
May 10, 2021 | 5.096 | 6.168 | 5.094 | 5.814 | 17,903,244 | +0.78(+15.43%) |
May 07, 2021 | 4.555 | 5.037 | 4.446 | 5.037 | 4,007,558 | +0.50(+11.06%) |
May 06, 2021 | 4.683 | 4.702 | 4.279 | 4.535 | 5,513,800 | -0.13(-2.74%) |
May 05, 2021 | 4.466 | 4.781 | 4.112 | 4.663 | 6,041,015 | +0.58(+14.22%) |
May 04, 2021 | 3.974 | 4.309 | 3.876 | 4.082 | 4,250,463 | -0.05(-1.19%) |
May 03, 2021 | 3.797 | 4.299 | 3.689 | 4.132 | 8,405,677 | +0.49(+13.51%) |
Apr 30, 2021 | 3.699 | 3.881 | 3.502 | 3.640 | 4,595,564 | -0.19(-4.88%) |
Apr 29, 2021 | 3.778 | 3.837 | 3.384 | 3.827 | 10,420,267 | -0.39(-9.32%) |
Apr 28, 2021 | 4.437 | 4.456 | 4.053 | 4.220 | 2,959,805 | -0.24(-5.30%) |
Apr 27, 2021 | 4.407 | 4.614 | 4.309 | 4.456 | 2,640,098 | +0.08(+1.80%) |
Apr 26, 2021 | 4.132 | 4.496 | 4.063 | 4.378 | 2,952,700 | +0.28(+6.71%) |
Apr 23, 2021 | 3.955 | 4.220 | 3.866 | 4.102 | 3,394,423 | +0.12(+2.96%) |
Apr 22, 2021 | 3.846 | 4.014 | 3.795 | 3.984 | 2,649,106 | +0.21(+5.47%) |
Apr 21, 2021 | 3.581 | 3.817 | 3.453 | 3.778 | 1,546,855 | +0.19(+5.21%) |
Apr 20, 2021 | 3.738 | 3.748 | 3.453 | 3.591 | 1,842,742 | -0.21(-5.44%) |
Apr 19, 2021 | 3.807 | 3.876 | 3.640 | 3.797 | 2,092,275 | -0.01(-0.26%) |
Apr 16, 2021 | 3.905 | 3.915 | 3.650 | 3.807 | 2,069,162 | -0.06(-1.53%) |
Apr 15, 2021 | 3.728 | 3.915 | 3.581 | 3.866 | 2,722,411 | +0.19(+5.08%) |
Apr 14, 2021 | 3.414 | 3.876 | 3.394 | 3.679 | 5,717,259 | +0.24(+6.86%) |
Apr 13, 2021 | 3.305 | 3.640 | 3.276 | 3.443 | 5,632,196 | +0.21(+6.38%) |
Apr 12, 2021 | 3.296 | 3.414 | 3.168 | 3.236 | 2,302,260 | -0.03(-0.90%) |
Apr 09, 2021 | 3.355 | 3.482 | 3.236 | 3.266 | 1,596,574 | -0.06(-1.78%) |
Apr 08, 2021 | 3.404 | 3.482 | 3.236 | 3.325 | 1,647,742 | -0.05(-1.46%) |
Apr 07, 2021 | 3.256 | 3.463 | 3.246 | 3.374 | 2,473,802 | +0.11(+3.31%) |
Apr 06, 2021 | 3.335 | 3.384 | 3.079 | 3.266 | 2,645,896 | -0.03(-0.90%) |
Apr 05, 2021 | 3.010 | 3.492 | 3.010 | 3.296 | 5,558,048 | +0.33(+11.30%) |
Apr 01, 2021 | 3.000 | 3.148 | 2.902 | 2.961 | 2,765,287 | -0.05(-1.63%) |
Mar 31, 2021 | 2.686 | 3.040 | 2.656 | 3.010 | 3,699,203 | +0.32(+12.09%) |
Mar 30, 2021 | 2.971 | 2.971 | 2.568 | 2.686 | 5,849,257 | -0.23(-7.77%) |
Mar 29, 2021 | 2.754 | 3.010 | 2.735 | 2.912 | 2,040,561 | +0.09(+3.14%) |
Mar 26, 2021 | 2.951 | 2.981 | 2.750 | 2.823 | 2,622,667 | -0.06(-2.05%) |
Mar 25, 2021 | 2.646 | 2.912 | 2.568 | 2.882 | 3,878,756 | +0.18(+6.55%) |
Mar 24, 2021 | 2.961 | 3.079 | 2.705 | 2.705 | 3,631,055 | -0.18(-6.14%) |
Mar 23, 2021 | 3.109 | 3.118 | 2.823 | 2.882 | 6,511,055 | -0.28(-8.72%) |
Mar 22, 2021 | 3.541 | 3.581 | 3.148 | 3.158 | 4,133,522 | -0.34(-9.83%) |
Mar 19, 2021 | 3.433 | 3.571 | 3.251 | 3.502 | 3,056,830 | +0.04(+1.14%) |
Mar 18, 2021 | 3.738 | 3.837 | 3.394 | 3.463 | 3,434,573 | -0.30(-7.85%) |
Mar 17, 2021 | 3.768 | 3.915 | 3.591 | 3.758 | 2,708,021 | -0.08(-2.05%) |
Mar 16, 2021 | 3.945 | 4.023 | 3.768 | 3.837 | 2,349,120 | -0.15(-3.70%) |
Mar 15, 2021 | 3.758 | 4.269 | 3.719 | 3.984 | 5,390,443 | +0.28(+7.43%) |
Mar 12, 2021 | 3.679 | 3.827 | 3.640 | 3.709 | 2,102,505 | +0.03(+0.80%) |
Mar 11, 2021 | 3.856 | 3.994 | 3.561 | 3.679 | 4,473,641 | -0.12(-3.11%) |
Mar 10, 2021 | 3.866 | 4.063 | 3.728 | 3.797 | 2,231,235 | -0.04(-1.03%) |
Mar 09, 2021 | 3.787 | 3.856 | 3.650 | 3.837 | 2,214,258 | +0.18(+4.84%) |
Mar 08, 2021 | 4.033 | 4.092 | 3.551 | 3.659 | 3,656,862 | -0.30(-7.46%) |
Mar 05, 2021 | 3.955 | 4.142 | 3.699 | 3.955 | 2,753,191 | +0.05(+1.26%) |
Mar 04, 2021 | 4.191 | 4.368 | 3.817 | 3.905 | 3,502,445 | -0.20(-4.80%) |
Mar 03, 2021 | 4.269 | 4.722 | 4.102 | 4.102 | 3,729,854 | -0.14(-3.25%) |
Mar 02, 2021 | 4.023 | 4.515 | 3.945 | 4.240 | 2,532,739 | +0.23(+5.64%) |