Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.220 | 5.290 | 5.110 | 5.130 | 3,444,168 | -0.09(-1.72%) |
May 27, 2021 | 5.120 | 5.330 | 5.035 | 5.220 | 4,999,170 | +0.16(+3.16%) |
May 26, 2021 | 5.050 | 5.130 | 5.010 | 5.060 | 3,066,213 | +0.04(+0.80%) |
May 25, 2021 | 5.050 | 5.180 | 5.020 | 5.020 | 4,188,488 | -0.05(-0.89%) |
May 24, 2021 | 5.210 | 5.220 | 4.990 | 5.065 | 6,258,320 | -0.11(-2.22%) |
May 21, 2021 | 5.330 | 5.400 | 5.180 | 5.180 | 3,463,974 | -0.10(-1.89%) |
May 20, 2021 | 5.350 | 5.500 | 5.210 | 5.280 | 3,601,089 | +0.01(+0.19%) |
May 19, 2021 | 5.450 | 5.515 | 5.240 | 5.270 | 3,907,560 | -0.22(-4.01%) |
May 18, 2021 | 5.790 | 5.793 | 5.490 | 5.490 | 4,609,835 | -0.38(-6.47%) |
May 17, 2021 | 5.800 | 6.050 | 5.750 | 5.870 | 2,291,511 | +0.00(+0.00%) |
May 14, 2021 | 5.700 | 6.000 | 5.680 | 5.870 | 3,224,544 | +0.25(+4.45%) |
May 13, 2021 | 5.800 | 5.890 | 5.440 | 5.620 | 3,228,562 | -0.09(-1.58%) |
May 12, 2021 | 5.450 | 6.069 | 5.446 | 5.710 | 3,837,529 | +0.10(+1.78%) |
May 11, 2021 | 5.090 | 5.670 | 5.030 | 5.610 | 3,196,791 | +0.32(+6.05%) |
May 10, 2021 | 5.620 | 5.640 | 5.250 | 5.290 | 5,623,114 | -0.35(-6.21%) |
May 07, 2021 | 5.730 | 5.920 | 5.600 | 5.640 | 4,531,343 | -0.03(-0.53%) |
May 06, 2021 | 5.840 | 5.890 | 5.390 | 5.670 | 4,916,107 | -0.19(-3.24%) |
May 05, 2021 | 5.280 | 6.360 | 5.270 | 5.860 | 12,758,089 | +0.35(+6.35%) |
May 04, 2021 | 5.750 | 5.750 | 5.450 | 5.510 | 4,739,176 | -0.26(-4.51%) |
May 03, 2021 | 5.970 | 5.990 | 5.670 | 5.770 | 2,763,265 | -0.17(-2.86%) |
Apr 30, 2021 | 5.950 | 6.161 | 5.900 | 5.940 | 2,447,900 | -0.08(-1.33%) |
Apr 29, 2021 | 6.230 | 6.240 | 5.950 | 6.020 | 2,354,502 | -0.13(-2.11%) |
Apr 28, 2021 | 6.120 | 6.240 | 6.070 | 6.150 | 1,951,964 | +0.00(+0.00%) |
Apr 27, 2021 | 6.350 | 6.430 | 6.100 | 6.150 | 2,114,286 | -0.14(-2.23%) |
Apr 26, 2021 | 6.130 | 6.430 | 6.050 | 6.290 | 3,157,558 | +0.20(+3.28%) |
Apr 23, 2021 | 6.080 | 6.205 | 5.950 | 6.090 | 2,591,300 | +0.00(+0.00%) |
Apr 22, 2021 | 6.040 | 6.320 | 5.840 | 6.090 | 4,173,583 | +0.09(+1.50%) |
Apr 21, 2021 | 5.670 | 6.030 | 5.560 | 6.000 | 3,504,054 | +0.33(+5.82%) |
Apr 20, 2021 | 5.750 | 5.800 | 5.480 | 5.670 | 4,854,253 | -0.11(-1.90%) |
Apr 19, 2021 | 5.880 | 6.140 | 5.760 | 5.780 | 3,725,052 | -0.20(-3.34%) |
Apr 16, 2021 | 6.060 | 6.130 | 5.900 | 5.980 | 3,312,000 | -0.12(-1.97%) |
Apr 15, 2021 | 6.250 | 6.400 | 6.010 | 6.100 | 3,613,049 | -0.15(-2.40%) |
Apr 14, 2021 | 6.140 | 6.420 | 6.070 | 6.250 | 3,711,970 | +0.11(+1.79%) |
Apr 13, 2021 | 6.170 | 6.230 | 5.950 | 6.140 | 3,225,412 | -0.02(-0.32%) |
Apr 12, 2021 | 6.210 | 6.220 | 5.980 | 6.160 | 3,952,950 | -0.07(-1.12%) |
Apr 09, 2021 | 6.520 | 6.550 | 6.020 | 6.230 | 5,404,300 | -0.35(-5.32%) |
Apr 08, 2021 | 6.690 | 6.690 | 6.470 | 6.580 | 2,953,385 | +0.00(+0.00%) |
Apr 07, 2021 | 6.850 | 6.960 | 6.550 | 6.580 | 3,677,629 | -0.32(-4.64%) |
Apr 06, 2021 | 7.080 | 7.350 | 6.860 | 6.900 | 4,354,561 | -0.15(-2.13%) |
Apr 05, 2021 | 7.050 | 7.310 | 6.930 | 7.050 | 4,581,306 | +0.06(+0.86%) |
Apr 01, 2021 | 7.120 | 7.330 | 6.930 | 6.990 | 4,448,100 | -0.03(-0.43%) |
Mar 31, 2021 | 6.890 | 7.170 | 6.750 | 7.020 | 5,819,506 | +0.24(+3.54%) |
Mar 30, 2021 | 6.260 | 6.870 | 6.200 | 6.780 | 5,524,795 | +0.46(+7.28%) |
Mar 29, 2021 | 6.410 | 6.540 | 6.190 | 6.320 | 4,505,671 | -0.12(-1.86%) |
Mar 26, 2021 | 6.660 | 6.810 | 6.200 | 6.440 | 5,986,000 | -0.17(-2.57%) |
Mar 25, 2021 | 6.290 | 6.700 | 6.180 | 6.610 | 6,504,165 | +0.14(+2.16%) |
Mar 24, 2021 | 6.650 | 6.910 | 6.280 | 6.470 | 8,744,773 | -0.28(-4.15%) |
Mar 23, 2021 | 7.180 | 7.400 | 6.600 | 6.750 | 16,050,634 | -0.72(-9.64%) |
Mar 22, 2021 | 7.550 | 8.180 | 7.120 | 7.470 | 37,055,272 | -0.39(-4.96%) |
Mar 19, 2021 | 6.400 | 8.950 | 6.360 | 7.860 | 331,763,712 | +2.54(+47.74%) |
Mar 18, 2021 | 5.590 | 5.630 | 5.290 | 5.320 | 4,899,453 | -0.40(-6.99%) |
Mar 17, 2021 | 5.500 | 5.740 | 5.420 | 5.720 | 4,130,753 | +0.11(+1.96%) |
Mar 16, 2021 | 5.900 | 5.920 | 5.540 | 5.610 | 5,177,156 | -0.27(-4.59%) |
Mar 15, 2021 | 6.010 | 6.070 | 5.770 | 5.880 | 3,797,804 | -0.06(-1.01%) |
Mar 12, 2021 | 6.020 | 6.160 | 5.880 | 5.940 | 4,365,100 | -0.31(-4.96%) |
Mar 11, 2021 | 6.020 | 6.300 | 5.910 | 6.250 | 5,541,984 | +0.38(+6.47%) |
Mar 10, 2021 | 6.050 | 6.200 | 5.760 | 5.870 | 7,348,852 | -0.12(-2.00%) |
Mar 09, 2021 | 5.530 | 6.090 | 5.430 | 5.990 | 6,845,184 | +0.57(+10.52%) |
Mar 08, 2021 | 5.620 | 5.800 | 5.330 | 5.420 | 4,822,059 | -0.16(-2.87%) |
Mar 05, 2021 | 5.670 | 5.780 | 5.040 | 5.580 | 8,720,100 | -0.08(-1.41%) |
Mar 04, 2021 | 5.630 | 6.070 | 5.520 | 5.660 | 11,769,326 | +0.11(+1.98%) |
Mar 03, 2021 | 5.780 | 5.840 | 5.500 | 5.550 | 7,327,719 | -0.17(-2.97%) |
Mar 02, 2021 | 6.290 | 6.350 | 5.700 | 5.720 | 10,505,728 | -0.51(-8.19%) |