Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 11.46 | 12.46 | 11.03 | 12.20 | 1,435,631 | +0.65(+5.63%) |
May 27, 2021 | 10.36 | 11.84 | 9.860 | 11.55 | 2,060,397 | +1.20(+11.59%) |
May 26, 2021 | 8.410 | 10.60 | 8.414 | 10.35 | 1,980,056 | +1.67(+19.24%) |
May 25, 2021 | 8.420 | 8.860 | 8.050 | 8.680 | 1,197,268 | -0.07(-0.80%) |
May 24, 2021 | 8.660 | 9.160 | 8.250 | 8.750 | 2,862,285 | +0.42(+5.04%) |
May 21, 2021 | 7.250 | 8.640 | 6.820 | 8.330 | 8,932,817 | +1.06(+14.58%) |
May 20, 2021 | 6.200 | 7.800 | 5.910 | 7.270 | 30,890,904 | +1.53(+26.66%) |
May 19, 2021 | 5.410 | 5.800 | 5.200 | 5.740 | 2,496,514 | +0.15(+2.68%) |
May 18, 2021 | 4.930 | 5.650 | 4.910 | 5.590 | 499,183 | +0.68(+13.85%) |
May 17, 2021 | 4.740 | 4.930 | 4.600 | 4.910 | 175,276 | +0.15(+3.15%) |
May 14, 2021 | 4.550 | 4.830 | 4.520 | 4.760 | 280,254 | +0.28(+6.25%) |
May 13, 2021 | 4.700 | 4.940 | 4.250 | 4.480 | 440,242 | +0.08(+1.82%) |
May 12, 2021 | 4.480 | 4.658 | 4.255 | 4.400 | 349,331 | -0.26(-5.58%) |
May 11, 2021 | 4.150 | 4.765 | 4.100 | 4.660 | 452,410 | +0.31(+7.13%) |
May 10, 2021 | 4.800 | 4.820 | 4.320 | 4.350 | 403,828 | -0.49(-10.12%) |
May 07, 2021 | 4.930 | 5.140 | 4.760 | 4.840 | 471,053 | -0.09(-1.83%) |
May 06, 2021 | 5.030 | 5.240 | 4.820 | 4.930 | 830,182 | -0.03(-0.60%) |
May 05, 2021 | 6.100 | 6.175 | 4.780 | 4.960 | 1,460,765 | -1.06(-17.61%) |
May 04, 2021 | 5.740 | 6.390 | 5.430 | 6.020 | 860,456 | +0.20(+3.44%) |
May 03, 2021 | 5.790 | 6.050 | 5.730 | 5.820 | 341,571 | +0.10(+1.75%) |
Apr 30, 2021 | 5.600 | 5.940 | 5.600 | 5.720 | 307,700 | +0.01(+0.18%) |
Apr 29, 2021 | 6.090 | 6.139 | 5.560 | 5.710 | 513,630 | -0.32(-5.31%) |
Apr 28, 2021 | 5.550 | 6.130 | 5.440 | 6.030 | 810,264 | +0.43(+7.68%) |
Apr 27, 2021 | 5.660 | 5.870 | 5.440 | 5.600 | 422,653 | -0.24(-4.11%) |
Apr 26, 2021 | 5.670 | 5.950 | 5.370 | 5.840 | 594,775 | +0.16(+2.82%) |
Apr 23, 2021 | 5.470 | 5.720 | 5.328 | 5.680 | 357,500 | +0.31(+5.77%) |
Apr 22, 2021 | 5.280 | 5.600 | 5.200 | 5.370 | 402,417 | +0.05(+0.94%) |
Apr 21, 2021 | 4.950 | 5.330 | 4.850 | 5.320 | 496,221 | +0.36(+7.26%) |
Apr 20, 2021 | 5.200 | 5.280 | 4.810 | 4.960 | 568,024 | -0.24(-4.62%) |
Apr 19, 2021 | 5.390 | 5.400 | 5.050 | 5.200 | 460,358 | -0.19(-3.53%) |
Apr 16, 2021 | 5.200 | 5.440 | 4.950 | 5.390 | 384,000 | +0.19(+3.65%) |
Apr 15, 2021 | 5.330 | 5.450 | 5.020 | 5.200 | 420,520 | -0.05(-0.95%) |
Apr 14, 2021 | 5.380 | 5.540 | 5.140 | 5.250 | 367,091 | -0.04(-0.76%) |
Apr 13, 2021 | 5.000 | 5.350 | 4.960 | 5.290 | 372,915 | +0.28(+5.59%) |
Apr 12, 2021 | 5.500 | 5.500 | 4.950 | 5.010 | 504,663 | -0.43(-7.90%) |
Apr 09, 2021 | 5.720 | 5.720 | 5.270 | 5.440 | 712,800 | -0.18(-3.20%) |
Apr 08, 2021 | 5.670 | 6.160 | 5.400 | 5.620 | 1,156,779 | -0.04(-0.71%) |
Apr 07, 2021 | 4.980 | 5.690 | 4.790 | 5.660 | 1,178,115 | +0.65(+12.97%) |
Apr 06, 2021 | 4.660 | 5.120 | 4.600 | 5.010 | 625,919 | +0.35(+7.51%) |
Apr 05, 2021 | 4.810 | 4.840 | 4.560 | 4.660 | 296,920 | -0.05(-1.06%) |
Apr 01, 2021 | 4.580 | 4.780 | 4.580 | 4.710 | 200,000 | +0.16(+3.52%) |
Mar 31, 2021 | 4.370 | 4.580 | 4.320 | 4.550 | 219,944 | +0.30(+7.06%) |
Mar 30, 2021 | 4.200 | 4.430 | 4.050 | 4.250 | 258,488 | +0.03(+0.71%) |
Mar 29, 2021 | 4.300 | 4.480 | 4.090 | 4.220 | 368,150 | +0.01(+0.24%) |
Mar 26, 2021 | 4.440 | 4.500 | 4.020 | 4.210 | 584,300 | -0.24(-5.39%) |
Mar 25, 2021 | 4.240 | 4.500 | 4.000 | 4.450 | 632,316 | +0.05(+1.14%) |
Mar 24, 2021 | 5.030 | 5.110 | 4.400 | 4.400 | 429,482 | -0.59(-11.82%) |
Mar 23, 2021 | 5.250 | 5.250 | 4.820 | 4.990 | 508,124 | -0.36(-6.73%) |
Mar 22, 2021 | 5.450 | 5.480 | 5.160 | 5.350 | 340,719 | -0.02(-0.37%) |
Mar 19, 2021 | 5.160 | 5.400 | 4.910 | 5.370 | 524,400 | +0.45(+9.15%) |
Mar 18, 2021 | 5.410 | 5.410 | 4.800 | 4.920 | 914,168 | -0.35(-6.64%) |
Mar 17, 2021 | 4.900 | 5.490 | 4.900 | 5.270 | 496,799 | +0.24(+4.77%) |
Mar 16, 2021 | 5.360 | 5.510 | 4.830 | 5.030 | 806,324 | -0.43(-7.88%) |
Mar 15, 2021 | 5.280 | 5.740 | 5.260 | 5.460 | 908,732 | -0.19(-3.36%) |
Mar 12, 2021 | 4.750 | 5.700 | 4.710 | 5.650 | 2,012,800 | +0.38(+7.21%) |
Mar 11, 2021 | 4.540 | 7.070 | 4.520 | 5.270 | 45,774,808 | +1.48(+39.05%) |
Mar 10, 2021 | 3.990 | 4.050 | 3.710 | 3.790 | 385,647 | -0.13(-3.32%) |
Mar 09, 2021 | 3.770 | 3.990 | 3.760 | 3.920 | 691,907 | +0.21(+5.66%) |
Mar 08, 2021 | 3.580 | 3.900 | 3.480 | 3.710 | 583,962 | +0.23(+6.61%) |
Mar 05, 2021 | 3.550 | 3.680 | 3.250 | 3.480 | 793,400 | +0.11(+3.26%) |
Mar 04, 2021 | 3.790 | 3.800 | 3.300 | 3.370 | 798,813 | -0.45(-11.78%) |
Mar 03, 2021 | 4.160 | 4.180 | 3.780 | 3.820 | 458,007 | -0.38(-9.05%) |
Mar 02, 2021 | 4.330 | 4.410 | 4.150 | 4.200 | 121,734 | -0.10(-2.33%) |