Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.590 | 4.670 | 4.320 | 4.380 | 3,492,829 | -0.21(-4.58%) |
May 27, 2021 | 4.650 | 4.650 | 4.420 | 4.590 | 4,458,898 | +0.08(+1.77%) |
May 26, 2021 | 4.210 | 4.620 | 4.060 | 4.510 | 15,748,908 | -0.70(-13.44%) |
May 25, 2021 | 5.260 | 5.380 | 5.200 | 5.210 | 1,612,200 | -0.08(-1.51%) |
May 24, 2021 | 5.410 | 5.410 | 5.105 | 5.290 | 2,178,503 | -0.05(-0.94%) |
May 21, 2021 | 5.410 | 5.520 | 5.310 | 5.340 | 1,629,968 | +0.05(+0.95%) |
May 20, 2021 | 5.730 | 5.730 | 5.290 | 5.290 | 3,605,261 | -0.37(-6.54%) |
May 19, 2021 | 5.320 | 5.660 | 5.210 | 5.660 | 2,292,246 | +0.06(+1.07%) |
May 18, 2021 | 5.230 | 5.710 | 5.170 | 5.600 | 4,786,545 | +0.37(+7.07%) |
May 17, 2021 | 5.100 | 5.240 | 5.050 | 5.230 | 2,804,243 | +0.12(+2.35%) |
May 14, 2021 | 5.000 | 5.270 | 4.940 | 5.110 | 3,218,365 | +0.22(+4.50%) |
May 13, 2021 | 5.220 | 5.285 | 4.880 | 4.890 | 4,686,518 | -0.23(-4.49%) |
May 12, 2021 | 5.500 | 5.500 | 5.100 | 5.120 | 5,262,356 | -0.45(-8.08%) |
May 11, 2021 | 5.120 | 5.720 | 5.000 | 5.570 | 10,429,034 | -0.94(-14.44%) |
May 10, 2021 | 7.180 | 7.180 | 6.470 | 6.510 | 13,928,111 | -0.56(-7.92%) |
May 07, 2021 | 6.850 | 7.200 | 6.660 | 7.070 | 4,751,724 | +0.26(+3.82%) |
May 06, 2021 | 7.110 | 7.330 | 6.665 | 6.810 | 6,823,040 | -0.33(-4.62%) |
May 05, 2021 | 7.250 | 7.430 | 7.080 | 7.140 | 3,564,632 | -0.02(-0.28%) |
May 04, 2021 | 7.390 | 7.540 | 6.930 | 7.160 | 5,321,476 | -0.34(-4.53%) |
May 03, 2021 | 7.650 | 7.760 | 7.300 | 7.500 | 1,676,415 | -0.08(-1.06%) |
Apr 30, 2021 | 7.570 | 7.840 | 7.570 | 7.580 | 1,210,700 | -0.10(-1.30%) |
Apr 29, 2021 | 7.930 | 8.090 | 7.570 | 7.680 | 2,270,444 | -0.10(-1.29%) |
Apr 28, 2021 | 7.690 | 8.130 | 7.490 | 7.780 | 3,352,098 | +0.09(+1.17%) |
Apr 27, 2021 | 7.800 | 7.890 | 7.460 | 7.690 | 1,527,594 | +0.05(+0.65%) |
Apr 26, 2021 | 7.600 | 7.770 | 7.530 | 7.640 | 1,647,233 | +0.11(+1.46%) |
Apr 23, 2021 | 7.030 | 7.530 | 7.010 | 7.530 | 2,613,900 | +0.53(+7.57%) |
Apr 22, 2021 | 7.250 | 7.320 | 6.860 | 7.000 | 4,883,158 | -0.04(-0.57%) |
Apr 21, 2021 | 6.570 | 7.440 | 6.410 | 7.040 | 18,519,016 | +0.47(+7.15%) |
Apr 20, 2021 | 6.970 | 6.990 | 6.450 | 6.570 | 4,377,550 | -0.40(-5.74%) |
Apr 19, 2021 | 7.300 | 7.370 | 6.890 | 6.970 | 2,683,135 | -0.31(-4.26%) |
Apr 16, 2021 | 7.280 | 7.430 | 7.070 | 7.280 | 1,898,800 | -0.06(-0.82%) |
Apr 15, 2021 | 7.500 | 7.580 | 7.210 | 7.340 | 1,808,742 | -0.16(-2.13%) |
Apr 14, 2021 | 7.450 | 7.730 | 7.420 | 7.500 | 1,712,651 | -0.02(-0.27%) |
Apr 13, 2021 | 7.710 | 7.760 | 7.320 | 7.520 | 2,245,797 | -0.25(-3.22%) |
Apr 12, 2021 | 7.930 | 8.040 | 7.620 | 7.770 | 2,105,253 | -0.23(-2.88%) |
Apr 09, 2021 | 8.060 | 8.080 | 7.910 | 8.000 | 997,300 | -0.08(-0.99%) |
Apr 08, 2021 | 8.000 | 8.120 | 7.760 | 8.080 | 1,302,487 | +0.22(+2.80%) |
Apr 07, 2021 | 7.760 | 8.180 | 7.700 | 7.860 | 1,768,531 | +0.02(+0.26%) |
Apr 06, 2021 | 7.830 | 7.890 | 7.620 | 7.840 | 1,570,016 | -0.01(-0.13%) |
Apr 05, 2021 | 7.620 | 7.850 | 7.390 | 7.850 | 2,553,771 | +0.31(+4.11%) |
Apr 01, 2021 | 7.260 | 7.580 | 7.200 | 7.540 | 1,972,900 | +0.41(+5.75%) |
Mar 31, 2021 | 7.270 | 7.460 | 7.120 | 7.130 | 2,030,105 | -0.03(-0.42%) |
Mar 30, 2021 | 7.330 | 7.350 | 7.020 | 7.160 | 3,638,981 | -0.17(-2.32%) |
Mar 29, 2021 | 7.700 | 7.740 | 7.160 | 7.330 | 4,314,898 | -0.40(-5.17%) |
Mar 26, 2021 | 7.970 | 8.040 | 7.280 | 7.730 | 5,133,600 | -0.14(-1.78%) |
Mar 25, 2021 | 7.300 | 8.010 | 7.200 | 7.870 | 6,080,807 | +0.09(+1.16%) |
Mar 24, 2021 | 8.140 | 8.200 | 7.720 | 7.780 | 4,759,084 | -0.28(-3.47%) |
Mar 23, 2021 | 8.470 | 8.480 | 7.950 | 8.060 | 5,055,702 | +0.28(+3.60%) |
Mar 22, 2021 | 8.040 | 8.200 | 7.740 | 7.780 | 3,866,937 | -0.40(-4.89%) |
Mar 19, 2021 | 7.930 | 8.310 | 7.630 | 8.180 | 7,356,100 | +0.35(+4.47%) |
Mar 18, 2021 | 8.140 | 8.350 | 7.790 | 7.830 | 7,765,292 | -0.38(-4.63%) |
Mar 17, 2021 | 8.150 | 8.670 | 8.100 | 8.210 | 3,745,747 | -0.24(-2.84%) |
Mar 16, 2021 | 9.080 | 9.080 | 8.250 | 8.450 | 6,518,160 | -0.79(-8.55%) |
Mar 15, 2021 | 9.410 | 9.450 | 9.010 | 9.240 | 4,317,296 | +0.05(+0.54%) |
Mar 12, 2021 | 8.820 | 9.250 | 8.510 | 9.190 | 1,594,500 | +0.06(+0.66%) |
Mar 11, 2021 | 8.700 | 9.250 | 8.510 | 9.130 | 2,890,298 | +0.96(+11.75%) |
Mar 10, 2021 | 8.420 | 8.810 | 8.120 | 8.170 | 3,291,146 | -0.13(-1.57%) |
Mar 09, 2021 | 7.940 | 8.490 | 7.750 | 8.300 | 3,297,687 | +0.74(+9.79%) |
Mar 08, 2021 | 8.250 | 8.400 | 7.490 | 7.560 | 4,615,976 | -0.33(-4.18%) |
Mar 05, 2021 | 8.300 | 8.400 | 6.450 | 7.890 | 6,982,400 | -0.29(-3.55%) |
Mar 04, 2021 | 9.210 | 9.480 | 7.770 | 8.180 | 6,775,888 | -1.29(-13.62%) |
Mar 03, 2021 | 9.830 | 10.12 | 9.340 | 9.470 | 2,593,441 | -0.44(-4.44%) |
Mar 02, 2021 | 9.970 | 10.15 | 9.611 | 9.910 | 2,389,181 | -0.10(-1.00%) |