Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.300 | 5.633 | 5.210 | 5.420 | 358,177 | +0.12(+2.26%) |
May 27, 2021 | 5.270 | 5.300 | 5.110 | 5.300 | 85,002 | +0.12(+2.32%) |
May 26, 2021 | 5.130 | 5.290 | 5.020 | 5.180 | 120,059 | +0.00(+0.00%) |
May 25, 2021 | 5.290 | 5.350 | 5.090 | 5.180 | 179,357 | +0.04(+0.78%) |
May 24, 2021 | 5.420 | 5.470 | 5.055 | 5.140 | 173,462 | -0.27(-4.99%) |
May 21, 2021 | 5.410 | 5.550 | 5.150 | 5.410 | 329,751 | +0.01(+0.19%) |
May 20, 2021 | 5.340 | 5.540 | 5.300 | 5.400 | 201,897 | +0.11(+2.08%) |
May 19, 2021 | 5.240 | 5.430 | 5.230 | 5.290 | 123,691 | -0.11(-2.04%) |
May 18, 2021 | 5.180 | 5.520 | 5.180 | 5.400 | 137,405 | +0.22(+4.25%) |
May 17, 2021 | 5.090 | 5.280 | 5.090 | 5.180 | 219,998 | -0.02(-0.38%) |
May 14, 2021 | 5.160 | 5.430 | 5.090 | 5.200 | 360,289 | +0.13(+2.56%) |
May 13, 2021 | 5.290 | 5.350 | 5.070 | 5.070 | 328,285 | -0.23(-4.34%) |
May 12, 2021 | 5.310 | 5.520 | 5.157 | 5.300 | 224,914 | -0.14(-2.57%) |
May 11, 2021 | 5.300 | 5.600 | 5.150 | 5.440 | 304,380 | -0.11(-1.98%) |
May 10, 2021 | 6.010 | 6.010 | 5.380 | 5.550 | 298,115 | -0.40(-6.72%) |
May 07, 2021 | 5.810 | 6.090 | 5.560 | 5.950 | 516,443 | -0.35(-5.56%) |
May 06, 2021 | 6.300 | 6.360 | 5.760 | 6.300 | 432,920 | +0.05(+0.80%) |
May 05, 2021 | 6.200 | 6.450 | 5.860 | 6.250 | 799,394 | +0.08(+1.30%) |
May 04, 2021 | 5.890 | 6.170 | 5.320 | 6.170 | 1,187,605 | +0.39(+6.75%) |
May 03, 2021 | 5.740 | 6.260 | 5.520 | 5.780 | 1,817,231 | +0.34(+6.25%) |
Apr 30, 2021 | 5.220 | 5.620 | 5.160 | 5.440 | 533,500 | +0.11(+2.06%) |
Apr 29, 2021 | 5.070 | 5.390 | 4.920 | 5.330 | 772,063 | +0.36(+7.24%) |
Apr 28, 2021 | 4.940 | 5.070 | 4.710 | 4.970 | 239,850 | +0.02(+0.40%) |
Apr 27, 2021 | 4.970 | 5.090 | 4.780 | 4.950 | 162,530 | +0.05(+1.02%) |
Apr 26, 2021 | 4.740 | 4.900 | 4.660 | 4.900 | 201,872 | +0.15(+3.16%) |
Apr 23, 2021 | 4.810 | 4.970 | 4.690 | 4.750 | 238,100 | -0.05(-1.04%) |
Apr 22, 2021 | 4.690 | 5.000 | 4.520 | 4.800 | 320,460 | +0.11(+2.35%) |
Apr 21, 2021 | 4.390 | 4.710 | 4.260 | 4.690 | 186,924 | +0.24(+5.39%) |
Apr 20, 2021 | 4.400 | 4.530 | 4.310 | 4.450 | 458,960 | -0.02(-0.45%) |
Apr 19, 2021 | 4.620 | 4.770 | 4.350 | 4.470 | 258,485 | -0.30(-6.29%) |
Apr 16, 2021 | 4.810 | 5.350 | 4.510 | 4.770 | 1,718,800 | -0.04(-0.83%) |
Apr 15, 2021 | 4.900 | 5.000 | 4.610 | 4.810 | 429,760 | -0.05(-1.03%) |
Apr 14, 2021 | 5.540 | 5.800 | 4.720 | 4.860 | 1,414,467 | -0.96(-16.49%) |
Apr 13, 2021 | 5.070 | 5.900 | 4.910 | 5.820 | 2,207,005 | +0.75(+14.79%) |
Apr 12, 2021 | 4.830 | 5.180 | 4.400 | 5.070 | 2,352,718 | +0.36(+7.64%) |
Apr 09, 2021 | 4.740 | 6.190 | 4.510 | 4.710 | 22,397,200 | +0.27(+6.08%) |
Apr 08, 2021 | 4.580 | 4.660 | 4.260 | 4.440 | 424,895 | -0.14(-3.06%) |
Apr 07, 2021 | 4.250 | 4.750 | 4.210 | 4.580 | 1,045,916 | +0.26(+6.02%) |
Apr 06, 2021 | 4.300 | 4.730 | 4.140 | 4.320 | 1,238,031 | -0.02(-0.46%) |
Apr 05, 2021 | 4.580 | 4.580 | 4.290 | 4.340 | 481,511 | -0.19(-4.19%) |
Apr 01, 2021 | 4.650 | 4.950 | 4.400 | 4.530 | 459,800 | +0.15(+3.42%) |
Mar 31, 2021 | 4.230 | 4.480 | 4.230 | 4.380 | 491,003 | +0.21(+5.04%) |
Mar 30, 2021 | 4.160 | 4.220 | 3.890 | 4.170 | 150,336 | -0.02(-0.48%) |
Mar 29, 2021 | 4.540 | 4.580 | 4.170 | 4.190 | 211,677 | -0.39(-8.52%) |
Mar 26, 2021 | 4.740 | 4.860 | 4.400 | 4.580 | 235,700 | -0.19(-3.98%) |
Mar 25, 2021 | 4.800 | 4.950 | 4.600 | 4.770 | 141,676 | -0.08(-1.65%) |
Mar 24, 2021 | 4.980 | 5.190 | 4.800 | 4.850 | 322,286 | +0.01(+0.21%) |
Mar 23, 2021 | 5.360 | 5.400 | 4.820 | 4.840 | 437,456 | -0.41(-7.81%) |
Mar 22, 2021 | 5.300 | 5.590 | 5.160 | 5.250 | 372,907 | +0.05(+0.96%) |
Mar 19, 2021 | 5.390 | 5.540 | 5.200 | 5.200 | 295,000 | -0.13(-2.44%) |
Mar 18, 2021 | 5.510 | 5.590 | 5.220 | 5.330 | 250,715 | -0.34(-6.00%) |
Mar 17, 2021 | 5.340 | 5.950 | 5.060 | 5.670 | 362,247 | +0.25(+4.61%) |
Mar 16, 2021 | 5.150 | 5.550 | 5.150 | 5.420 | 376,539 | +0.20(+3.83%) |
Mar 15, 2021 | 5.230 | 5.323 | 5.050 | 5.220 | 278,847 | +0.14(+2.76%) |
Mar 12, 2021 | 5.090 | 5.440 | 4.966 | 5.080 | 1,259,700 | -0.47(-8.47%) |
Mar 11, 2021 | 5.700 | 5.720 | 5.100 | 5.550 | 1,553,059 | +0.74(+15.38%) |
Mar 10, 2021 | 4.790 | 4.920 | 4.530 | 4.810 | 519,642 | +0.14(+3.00%) |
Mar 09, 2021 | 4.720 | 4.920 | 4.510 | 4.670 | 368,095 | -0.01(-0.21%) |
Mar 08, 2021 | 4.330 | 5.170 | 4.270 | 4.680 | 1,252,342 | +0.33(+7.59%) |
Mar 05, 2021 | 4.090 | 4.400 | 3.680 | 4.350 | 964,200 | +0.31(+7.67%) |
Mar 04, 2021 | 4.640 | 4.890 | 3.910 | 4.040 | 870,910 | -0.79(-16.36%) |
Mar 03, 2021 | 5.100 | 5.200 | 4.750 | 4.830 | 351,222 | -0.27(-5.29%) |
Mar 02, 2021 | 5.190 | 5.320 | 5.050 | 5.100 | 303,131 | -0.15(-2.86%) |