Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.710 | 4.990 | 4.710 | 4.800 | 822 | +0.10(+2.13%) |
May 27, 2021 | 5.000 | 5.000 | 4.700 | 4.700 | 1,300 | -0.05(-1.05%) |
May 25, 2021 | 4.750 | 4.750 | 4.750 | 7 | +0.00(+0.00%) | |
May 24, 2021 | 4.960 | 5.000 | 4.400 | 4.750 | 5,333 | +0.54(+12.83%) |
May 21, 2021 | 4.550 | 5.500 | 4.200 | 4.210 | 16,320 | +0.21(+5.25%) |
May 20, 2021 | 4.750 | 5.000 | 4.000 | 4.000 | 8,718 | -1.00(-20.00%) |
May 19, 2021 | 5.400 | 5.750 | 4.350 | 5.000 | 19,808 | +0.00(+0.00%) |
May 18, 2021 | 4.750 | 5.600 | 4.600 | 5.000 | 2,479 | -0.50(-9.09%) |
May 17, 2021 | 5.390 | 5.500 | 4.600 | 5.500 | 16,400 | -0.10(-1.79%) |
May 14, 2021 | 5.600 | 5.700 | 5.600 | 5.600 | 215 | +0.00(+0.00%) |
May 13, 2021 | 5.050 | 5.900 | 5.050 | 5.600 | 7,365 | -0.30(-5.08%) |
May 12, 2021 | 5.900 | 6.050 | 5.900 | 5.900 | 700 | -0.30(-4.84%) |
May 11, 2021 | 5.860 | 6.200 | 5.860 | 6.200 | 12,200 | +0.60(+10.71%) |
May 10, 2021 | 5.500 | 6.500 | 5.500 | 5.600 | 10,955 | -0.50(-8.20%) |
May 07, 2021 | 6.150 | 6.200 | 6.100 | 6.100 | 300 | -0.05(-0.81%) |
May 06, 2021 | 6.100 | 6.150 | 6.010 | 6.150 | 1,349 | +0.00(+0.00%) |
May 05, 2021 | 6.200 | 6.200 | 6.150 | 6.150 | 5,224 | +0.00(+0.00%) |
May 04, 2021 | 6.875 | 6.890 | 6.000 | 6.150 | 5,554 | -0.75(-10.87%) |
May 03, 2021 | 6.900 | 6.900 | 6.850 | 6.900 | 400 | +0.00(+0.00%) |
Apr 30, 2021 | 6.950 | 6.950 | 6.900 | 6.900 | 800 | +0.05(+0.73%) |
Apr 29, 2021 | 6.850 | 7.000 | 6.850 | 6.850 | 1,009 | +0.05(+0.74%) |
Apr 28, 2021 | 6.950 | 6.950 | 6.700 | 6.800 | 909 | -0.19(-2.72%) |
Apr 27, 2021 | 7.000 | 7.000 | 6.000 | 6.990 | 6,210 | -0.01(-0.14%) |
Apr 26, 2021 | 7.000 | 7.000 | 6.990 | 7.000 | 1,260 | +0.00(+0.00%) |
Apr 23, 2021 | 6.600 | 7.000 | 6.600 | 7.000 | 2,700 | +0.50(+7.69%) |
Apr 22, 2021 | 6.900 | 6.900 | 6.500 | 6.500 | 909 | -0.45(-6.47%) |
Apr 21, 2021 | 7.000 | 7.000 | 6.950 | 6.950 | 954 | -0.05(-0.72%) |
Apr 20, 2021 | 7.000 | 7.100 | 7.000 | 7.000 | 1,686 | +0.00(+0.00%) |
Apr 19, 2021 | 6.450 | 7.100 | 6.000 | 7.000 | 6,372 | +0.00(+0.00%) |
Apr 16, 2021 | 7.200 | 7.200 | 7.000 | 7.000 | 800 | -0.20(-2.78%) |
Apr 15, 2021 | 6.900 | 7.200 | 6.900 | 7.200 | 1,383 | +0.20(+2.86%) |
Apr 14, 2021 | 7.100 | 7.200 | 7.000 | 7.000 | 2,919 | +0.00(+0.00%) |
Apr 13, 2021 | 6.800 | 7.000 | 6.010 | 7.000 | 5,945 | +1.00(+16.67%) |
Apr 12, 2021 | 6.500 | 7.000 | 6.000 | 6.000 | 5,612 | -0.80(-11.76%) |
Apr 09, 2021 | 7.000 | 7.000 | 6.800 | 6.800 | 3,100 | -0.30(-4.23%) |
Apr 08, 2021 | 7.000 | 7.300 | 7.000 | 7.100 | 2,419 | -0.20(-2.74%) |
Apr 07, 2021 | 7.300 | 7.300 | 7.300 | 7.300 | 2,110 | +0.05(+0.69%) |
Apr 06, 2021 | 7.300 | 7.300 | 7.125 | 7.250 | 2,282 | +0.00(+0.00%) |
Apr 05, 2021 | 7.250 | 7.250 | 7.250 | 7.250 | 208 | -0.31(-4.10%) |
Apr 01, 2021 | 7.360 | 7.870 | 7.360 | 7.560 | 9,400 | +0.21(+2.86%) |
Mar 31, 2021 | 7.000 | 7.400 | 7.000 | 7.350 | 9,464 | +1.85(+33.64%) |
Mar 30, 2021 | 6.850 | 7.000 | 5.500 | 5.500 | 3,381 | -1.25(-18.52%) |
Mar 29, 2021 | 6.750 | 6.750 | 6.750 | 6.750 | 426 | -0.25(-3.57%) |
Mar 26, 2021 | 7.200 | 7.200 | 7.000 | 7.000 | 400 | +0.00(+0.00%) |
Mar 25, 2021 | 6.500 | 7.000 | 6.500 | 7.000 | 413 | +0.00(+0.00%) |
Mar 24, 2021 | 7.500 | 7.500 | 7.000 | 7.000 | 920 | -0.40(-5.41%) |
Mar 23, 2021 | 7.500 | 7.600 | 7.000 | 7.400 | 2,645 | +1.39(+23.13%) |
Mar 22, 2021 | 6.010 | 7.750 | 6.010 | 6.010 | 10,503 | -0.81(-11.88%) |
Mar 19, 2021 | 6.820 | 6.820 | 6.820 | 6.820 | 300 | +0.16(+2.40%) |
Mar 18, 2021 | 6.660 | 6.660 | 6.660 | 6.660 | 509 | +0.00(+0.00%) |
Mar 17, 2021 | 6.500 | 6.660 | 6.000 | 6.660 | 503 | -0.15(-2.20%) |
Mar 16, 2021 | 6.810 | 6.810 | 6.810 | 165 | +0.00(+0.00%) | |
Mar 15, 2021 | 6.644 | 6.810 | 6.644 | 6.810 | 550 | -0.01(-0.15%) |
Mar 12, 2021 | 7.000 | 7.500 | 6.820 | 6.820 | 3,400 | +0.07(+1.04%) |
Mar 11, 2021 | 6.740 | 6.750 | 6.740 | 6.750 | 576 | +0.25(+3.85%) |
Mar 10, 2021 | 6.500 | 6.500 | 6.500 | 77 | +0.00(+0.00%) | |
Mar 09, 2021 | 6.500 | 6.500 | 6.500 | 60 | +0.00(+0.00%) | |
Mar 08, 2021 | 6.500 | 6.500 | 6.500 | 265 | +0.00(+0.00%) | |
Mar 05, 2021 | 6.250 | 6.767 | 6.250 | 6.500 | 600 | +0.25(+4.00%) |
Mar 04, 2021 | 6.800 | 6.800 | 5.360 | 6.250 | 1,487 | -0.51(-7.51%) |
Mar 03, 2021 | 6.758 | 6.758 | 6.758 | 6.758 | 164 | -0.69(-9.23%) |
Mar 02, 2021 | 7.500 | 7.500 | 7.221 | 7.445 | 5,452 | +0.25(+3.40%) |