Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.420 | 4.640 | 4.290 | 4.540 | 135,362 | +0.18(+4.13%) |
May 27, 2021 | 4.500 | 4.510 | 4.250 | 4.360 | 116,202 | -0.06(-1.36%) |
May 26, 2021 | 4.190 | 4.420 | 4.150 | 4.420 | 174,898 | +0.31(+7.54%) |
May 25, 2021 | 4.070 | 4.230 | 4.020 | 4.110 | 149,574 | +0.12(+3.01%) |
May 24, 2021 | 4.300 | 4.310 | 3.960 | 3.990 | 243,466 | -0.22(-5.23%) |
May 21, 2021 | 4.370 | 4.580 | 4.180 | 4.210 | 258,986 | -0.17(-3.88%) |
May 20, 2021 | 3.930 | 4.400 | 3.930 | 4.380 | 198,045 | +0.42(+10.61%) |
May 19, 2021 | 3.920 | 4.120 | 3.760 | 3.960 | 243,445 | -0.01(-0.25%) |
May 18, 2021 | 3.850 | 4.150 | 3.770 | 3.970 | 211,454 | +0.20(+5.31%) |
May 17, 2021 | 3.870 | 3.950 | 3.760 | 3.770 | 118,071 | -0.12(-3.08%) |
May 14, 2021 | 3.860 | 4.080 | 3.781 | 3.890 | 134,500 | +0.14(+3.73%) |
May 13, 2021 | 4.080 | 4.090 | 3.550 | 3.750 | 304,584 | -0.30(-7.41%) |
May 12, 2021 | 4.040 | 4.170 | 3.970 | 4.050 | 124,476 | -0.02(-0.49%) |
May 11, 2021 | 3.880 | 4.130 | 3.810 | 4.070 | 582,619 | -0.24(-5.57%) |
May 10, 2021 | 4.750 | 4.750 | 4.200 | 4.310 | 463,082 | -0.38(-8.10%) |
May 07, 2021 | 4.720 | 4.922 | 4.610 | 4.690 | 563,383 | -0.15(-3.10%) |
May 06, 2021 | 5.140 | 5.180 | 4.550 | 4.840 | 880,224 | -0.31(-6.02%) |
May 05, 2021 | 5.540 | 5.540 | 5.100 | 5.150 | 284,185 | -0.34(-6.19%) |
May 04, 2021 | 5.580 | 5.640 | 5.230 | 5.490 | 327,508 | -0.27(-4.69%) |
May 03, 2021 | 6.060 | 6.100 | 5.660 | 5.760 | 200,095 | -0.33(-5.42%) |
Apr 30, 2021 | 6.030 | 6.175 | 5.930 | 6.090 | 126,000 | -0.06(-0.98%) |
Apr 29, 2021 | 6.310 | 6.350 | 5.970 | 6.150 | 257,770 | -0.03(-0.49%) |
Apr 28, 2021 | 6.260 | 6.350 | 5.640 | 6.180 | 623,620 | -0.08(-1.28%) |
Apr 27, 2021 | 6.660 | 6.680 | 6.140 | 6.260 | 423,559 | -0.31(-4.72%) |
Apr 26, 2021 | 5.920 | 6.740 | 5.920 | 6.570 | 1,139,384 | +1.01(+18.17%) |
Apr 23, 2021 | 5.580 | 5.750 | 5.400 | 5.560 | 563,500 | +0.06(+1.09%) |
Apr 22, 2021 | 5.400 | 6.190 | 5.230 | 5.500 | 534,007 | +0.08(+1.48%) |
Apr 21, 2021 | 5.220 | 5.600 | 5.050 | 5.420 | 450,813 | +0.13(+2.46%) |
Apr 20, 2021 | 6.000 | 6.150 | 5.050 | 5.290 | 898,241 | -0.72(-11.98%) |
Apr 19, 2021 | 6.170 | 6.390 | 5.900 | 6.010 | 644,400 | -0.59(-8.94%) |
Apr 16, 2021 | 6.390 | 6.620 | 5.810 | 6.600 | 1,055,300 | +0.01(+0.15%) |
Apr 15, 2021 | 7.590 | 7.770 | 6.330 | 6.590 | 3,270,931 | -1.80(-21.45%) |
Apr 14, 2021 | 8.910 | 9.000 | 8.290 | 8.390 | 917,210 | -0.62(-6.88%) |
Apr 13, 2021 | 8.900 | 11.56 | 8.710 | 9.010 | 4,210,352 | +0.01(+0.11%) |
Apr 12, 2021 | 9.330 | 9.750 | 8.630 | 9.000 | 590,249 | -0.34(-3.64%) |
Apr 09, 2021 | 9.410 | 9.720 | 8.770 | 9.340 | 438,900 | -0.24(-2.51%) |
Apr 08, 2021 | 9.690 | 10.15 | 9.510 | 9.580 | 217,991 | +0.04(+0.42%) |
Apr 07, 2021 | 9.650 | 10.20 | 9.090 | 9.540 | 774,885 | -0.71(-6.93%) |
Apr 06, 2021 | 13.00 | 13.75 | 10.05 | 10.25 | 5,546,538 | -2.18(-17.54%) |
Apr 05, 2021 | 11.74 | 12.43 | 11.35 | 12.43 | 580,068 | +0.70(+5.97%) |
Apr 01, 2021 | 10.93 | 11.74 | 10.90 | 11.73 | 873,600 | +0.78(+7.12%) |
Mar 31, 2021 | 10.98 | 11.25 | 10.56 | 10.95 | 488,676 | -0.08(-0.73%) |
Mar 30, 2021 | 10.74 | 11.22 | 10.50 | 11.03 | 347,839 | -0.12(-1.08%) |
Mar 29, 2021 | 12.08 | 12.90 | 9.500 | 11.15 | 3,591,520 | +0.37(+3.43%) |
Mar 26, 2021 | 9.790 | 11.00 | 9.570 | 10.78 | 1,027,400 | +0.98(+10.00%) |
Mar 25, 2021 | 8.720 | 9.850 | 8.660 | 9.800 | 446,503 | +0.84(+9.37%) |
Mar 24, 2021 | 8.500 | 9.280 | 8.220 | 8.960 | 601,646 | +0.46(+5.41%) |
Mar 23, 2021 | 8.410 | 8.940 | 8.300 | 8.500 | 380,856 | +0.16(+1.92%) |
Mar 22, 2021 | 8.650 | 8.770 | 8.220 | 8.340 | 233,546 | -0.28(-3.25%) |
Mar 19, 2021 | 8.320 | 8.944 | 8.300 | 8.620 | 217,300 | +0.09(+1.06%) |
Mar 18, 2021 | 9.630 | 9.630 | 8.520 | 8.530 | 838,140 | -0.78(-8.38%) |
Mar 17, 2021 | 9.040 | 9.670 | 8.850 | 9.310 | 419,650 | -0.16(-1.69%) |
Mar 16, 2021 | 10.05 | 10.50 | 9.190 | 9.470 | 852,296 | -0.57(-5.68%) |
Mar 15, 2021 | 10.20 | 11.00 | 9.650 | 10.04 | 778,753 | -0.99(-8.98%) |
Mar 12, 2021 | 11.57 | 13.14 | 10.90 | 11.03 | 7,758,600 | +0.18(+1.66%) |
Mar 11, 2021 | 10.51 | 11.28 | 10.37 | 10.85 | 580,951 | +0.45(+4.33%) |
Mar 10, 2021 | 10.71 | 11.00 | 10.20 | 10.40 | 666,143 | -0.20(-1.89%) |
Mar 09, 2021 | 10.50 | 11.20 | 9.660 | 10.60 | 875,704 | -0.44(-3.99%) |
Mar 08, 2021 | 9.650 | 11.70 | 9.650 | 11.04 | 2,761,178 | +1.08(+10.84%) |
Mar 05, 2021 | 8.720 | 10.25 | 8.230 | 9.960 | 1,343,300 | +1.56(+18.57%) |
Mar 04, 2021 | 8.180 | 8.760 | 7.780 | 8.400 | 652,042 | +0.12(+1.45%) |
Mar 03, 2021 | 8.460 | 8.600 | 8.010 | 8.280 | 222,581 | -0.11(-1.31%) |
Mar 02, 2021 | 8.700 | 8.870 | 8.340 | 8.390 | 177,379 | -0.36(-4.11%) |