Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 4.930 | 5.080 | 4.880 | 4.960 | 404,724 | +0.06(+1.22%) |
May 28, 2021 | 5.430 | 5.450 | 4.890 | 4.900 | 1,205,478 | -0.58(-10.58%) |
May 27, 2021 | 5.520 | 5.520 | 5.260 | 5.480 | 822,890 | +0.23(+4.38%) |
May 26, 2021 | 5.290 | 5.420 | 5.170 | 5.250 | 794,676 | +0.12(+2.34%) |
May 25, 2021 | 5.000 | 5.210 | 4.870 | 5.130 | 1,153,059 | +0.35(+7.32%) |
May 21, 2021 | 4.780 | 4.780 | 4.780 | 0 | -0.20(-4.02%) | |
May 20, 2021 | 5.040 | 5.280 | 4.860 | 4.980 | 1,104,882 | +0.15(+3.11%) |
May 19, 2021 | 4.360 | 4.860 | 4.310 | 4.830 | 2,217,855 | -0.17(-3.40%) |
May 18, 2021 | 4.990 | 5.140 | 4.850 | 5.000 | 1,210,226 | -0.01(-0.20%) |
May 17, 2021 | 5.000 | 5.180 | 4.850 | 5.010 | 1,796,647 | -0.58(-10.38%) |
May 14, 2021 | 5.440 | 5.720 | 5.330 | 5.590 | 1,015,299 | +0.43(+8.33%) |
May 13, 2021 | 5.500 | 5.840 | 4.840 | 5.160 | 2,712,131 | -0.80(-13.42%) |
May 12, 2021 | 5.990 | 6.550 | 5.770 | 5.960 | 2,464,545 | +0.34(+6.05%) |
May 11, 2021 | 5.520 | 5.690 | 5.200 | 5.620 | 1,873,247 | -0.15(-2.60%) |
May 10, 2021 | 6.090 | 6.230 | 5.720 | 5.770 | 1,273,979 | -0.42(-6.79%) |
May 07, 2021 | 5.820 | 6.270 | 5.750 | 6.190 | 1,371,944 | +0.44(+7.65%) |
May 06, 2021 | 6.220 | 6.250 | 5.660 | 5.750 | 1,042,413 | -0.45(-7.26%) |
May 05, 2021 | 6.380 | 6.550 | 6.170 | 6.200 | 840,734 | +0.01(+0.16%) |
May 04, 2021 | 6.400 | 6.420 | 5.970 | 6.190 | 1,303,087 | -0.39(-5.93%) |
May 03, 2021 | 7.170 | 7.240 | 6.420 | 6.580 | 1,865,776 | -0.25(-3.66%) |
Apr 30, 2021 | 6.760 | 7.600 | 6.660 | 6.830 | 4,057,514 | +0.05(+0.74%) |
Apr 29, 2021 | 7.400 | 7.400 | 6.710 | 6.780 | 1,116,922 | -0.64(-8.63%) |
Apr 28, 2021 | 7.070 | 7.500 | 6.960 | 7.420 | 983,258 | +0.37(+5.25%) |
Apr 27, 2021 | 7.880 | 7.880 | 7.020 | 7.050 | 1,614,918 | -0.48(-6.37%) |
Apr 26, 2021 | 6.880 | 7.740 | 6.820 | 7.530 | 1,315,314 | +0.96(+14.61%) |
Apr 23, 2021 | 6.050 | 6.640 | 6.030 | 6.570 | 1,052,370 | -0.02(-0.30%) |
Apr 22, 2021 | 7.100 | 7.120 | 6.410 | 6.590 | 1,051,362 | -0.44(-6.26%) |
Apr 21, 2021 | 6.880 | 7.140 | 6.710 | 7.030 | 1,011,354 | -0.07(-0.99%) |
Apr 20, 2021 | 6.870 | 7.670 | 6.700 | 7.100 | 1,731,853 | +0.33(+4.87%) |
Apr 19, 2021 | 7.000 | 7.300 | 6.140 | 6.770 | 2,780,032 | -0.71(-9.49%) |
Apr 16, 2021 | 7.810 | 7.870 | 7.470 | 7.480 | 1,208,208 | -0.51(-6.38%) |
Apr 15, 2021 | 8.200 | 8.330 | 7.620 | 7.990 | 1,402,512 | -0.22(-2.68%) |
Apr 14, 2021 | 8.870 | 9.030 | 7.630 | 8.210 | 2,803,046 | -0.54(-6.17%) |
Apr 13, 2021 | 9.490 | 9.630 | 8.440 | 8.750 | 2,768,650 | -0.22(-2.45%) |
Apr 12, 2021 | 9.050 | 9.350 | 8.680 | 8.970 | 1,450,974 | +0.32(+3.70%) |
Apr 09, 2021 | 9.240 | 9.240 | 8.630 | 8.650 | 1,292,032 | -0.48(-5.26%) |
Apr 08, 2021 | 8.780 | 9.200 | 8.730 | 9.130 | 959,308 | +0.57(+6.66%) |
Apr 07, 2021 | 8.970 | 9.240 | 8.500 | 8.560 | 1,369,112 | -0.89(-9.42%) |
Apr 06, 2021 | 10.20 | 10.35 | 9.430 | 9.450 | 832,916 | -0.72(-7.08%) |
Apr 05, 2021 | 9.980 | 10.33 | 9.760 | 10.17 | 1,006,342 | +0.28(+2.83%) |
Apr 01, 2021 | 9.890 | 9.890 | 9.890 | 0 | +0.37(+3.89%) | |
Mar 31, 2021 | 9.080 | 9.620 | 8.850 | 9.520 | 890,025 | +0.38(+4.16%) |
Mar 30, 2021 | 8.890 | 9.160 | 8.650 | 9.140 | 740,190 | +0.49(+5.66%) |
Mar 29, 2021 | 9.450 | 9.450 | 8.390 | 8.650 | 1,503,854 | -0.35(-3.89%) |
Mar 26, 2021 | 9.200 | 9.320 | 8.610 | 9.000 | 1,138,495 | +0.10(+1.12%) |
Mar 25, 2021 | 8.150 | 8.960 | 7.730 | 8.900 | 1,942,458 | -0.10(-1.11%) |
Mar 24, 2021 | 9.990 | 10.00 | 8.880 | 9.000 | 1,016,247 | -0.45(-4.76%) |
Mar 23, 2021 | 9.960 | 10.09 | 9.160 | 9.450 | 1,506,412 | -0.58(-5.78%) |
Mar 22, 2021 | 10.57 | 10.67 | 9.950 | 10.03 | 1,123,573 | -0.54(-5.11%) |
Mar 19, 2021 | 10.50 | 10.91 | 10.37 | 10.57 | 1,484,841 | +0.18(+1.73%) |
Mar 18, 2021 | 10.49 | 11.19 | 10.32 | 10.39 | 1,463,371 | -0.39(-3.62%) |
Mar 17, 2021 | 10.00 | 10.81 | 9.720 | 10.78 | 1,168,850 | +0.60(+5.89%) |
Mar 16, 2021 | 10.88 | 10.89 | 10.07 | 10.18 | 1,135,822 | -0.91(-8.21%) |
Mar 15, 2021 | 10.24 | 11.21 | 10.22 | 11.09 | 1,599,904 | +0.81(+7.88%) |
Mar 12, 2021 | 10.01 | 10.58 | 9.680 | 10.28 | 1,015,033 | -0.16(-1.53%) |
Mar 11, 2021 | 10.50 | 10.65 | 10.05 | 10.44 | 1,056,632 | +0.04(+0.38%) |
Mar 10, 2021 | 11.01 | 11.30 | 9.840 | 10.40 | 1,904,079 | -0.15(-1.42%) |
Mar 09, 2021 | 10.21 | 10.69 | 10.03 | 10.55 | 1,496,104 | +1.36(+14.80%) |
Mar 08, 2021 | 9.100 | 9.720 | 8.500 | 9.190 | 1,782,192 | +0.30(+3.37%) |
Mar 05, 2021 | 9.290 | 9.480 | 7.240 | 8.890 | 2,672,267 | -0.41(-4.41%) |
Mar 04, 2021 | 10.38 | 10.87 | 8.630 | 9.300 | 2,107,449 | -1.26(-11.93%) |
Mar 03, 2021 | 11.01 | 11.49 | 10.51 | 10.56 | 1,593,316 | -0.05(-0.47%) |
Mar 02, 2021 | 11.50 | 11.89 | 10.25 | 10.61 | 2,092,823 | -0.78(-6.85%) |