Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.353 | 6.539 | 5.970 | 6.500 | 6,076,096 | +0.15(+2.31%) |
May 27, 2021 | 5.637 | 6.622 | 5.617 | 6.353 | 10,064,254 | +0.79(+14.29%) |
May 26, 2021 | 5.382 | 5.657 | 5.333 | 5.559 | 3,987,708 | +0.29(+5.59%) |
May 25, 2021 | 5.568 | 5.673 | 5.264 | 5.264 | 5,685,546 | -0.44(-7.73%) |
May 24, 2021 | 5.715 | 5.833 | 5.318 | 5.706 | 7,464,102 | -0.02(-0.34%) |
May 21, 2021 | 6.313 | 6.470 | 5.686 | 5.725 | 6,563,317 | -0.54(-8.61%) |
May 20, 2021 | 6.333 | 6.382 | 5.862 | 6.264 | 4,020,893 | -0.03(-0.47%) |
May 19, 2021 | 6.186 | 6.519 | 5.696 | 6.294 | 11,032,159 | -0.25(-3.75%) |
May 18, 2021 | 8.137 | 8.343 | 6.480 | 6.539 | 24,655,352 | -1.89(-22.44%) |
May 17, 2021 | 6.421 | 8.529 | 6.421 | 8.431 | 45,596,056 | +2.06(+32.31%) |
May 14, 2021 | 6.402 | 6.830 | 6.127 | 6.372 | 4,854,186 | +0.16(+2.52%) |
May 13, 2021 | 6.519 | 6.960 | 5.951 | 6.215 | 6,727,037 | -0.33(-5.09%) |
May 12, 2021 | 6.617 | 7.029 | 6.323 | 6.549 | 8,763,267 | +0.16(+2.45%) |
May 11, 2021 | 5.578 | 6.460 | 5.470 | 6.392 | 8,545,608 | +0.60(+10.32%) |
May 10, 2021 | 5.078 | 6.147 | 5.076 | 5.794 | 17,965,022 | +0.77(+15.43%) |
May 07, 2021 | 4.539 | 5.019 | 4.431 | 5.019 | 4,021,386 | +0.50(+11.06%) |
May 06, 2021 | 4.666 | 4.686 | 4.265 | 4.519 | 5,532,827 | -0.13(-2.74%) |
May 05, 2021 | 4.451 | 4.764 | 4.098 | 4.647 | 6,061,861 | +0.58(+14.22%) |
May 04, 2021 | 3.961 | 4.294 | 3.863 | 4.068 | 4,265,130 | -0.05(-1.19%) |
May 03, 2021 | 3.784 | 4.284 | 3.676 | 4.117 | 8,434,682 | +0.49(+13.51%) |
Apr 30, 2021 | 3.686 | 3.867 | 3.490 | 3.627 | 4,611,422 | -0.19(-4.88%) |
Apr 29, 2021 | 3.765 | 3.823 | 3.372 | 3.814 | 10,456,223 | -0.39(-9.32%) |
Apr 28, 2021 | 4.421 | 4.441 | 4.039 | 4.206 | 2,970,018 | -0.24(-5.30%) |
Apr 27, 2021 | 4.392 | 4.598 | 4.294 | 4.441 | 2,649,208 | +0.08(+1.80%) |
Apr 26, 2021 | 4.117 | 4.480 | 4.049 | 4.363 | 2,962,889 | +0.27(+6.71%) |
Apr 23, 2021 | 3.941 | 4.206 | 3.853 | 4.088 | 3,406,136 | +0.12(+2.96%) |
Apr 22, 2021 | 3.833 | 4.000 | 3.782 | 3.970 | 2,658,247 | +0.21(+5.47%) |
Apr 21, 2021 | 3.568 | 3.804 | 3.441 | 3.765 | 1,552,193 | +0.19(+5.21%) |
Apr 20, 2021 | 3.725 | 3.735 | 3.441 | 3.578 | 1,849,100 | -0.21(-5.44%) |
Apr 19, 2021 | 3.794 | 3.863 | 3.627 | 3.784 | 2,099,495 | -0.01(-0.26%) |
Apr 16, 2021 | 3.892 | 3.902 | 3.637 | 3.794 | 2,076,302 | -0.06(-1.53%) |
Apr 15, 2021 | 3.716 | 3.902 | 3.568 | 3.853 | 2,731,805 | +0.19(+5.08%) |
Apr 14, 2021 | 3.402 | 3.863 | 3.382 | 3.667 | 5,736,988 | +0.24(+6.86%) |
Apr 13, 2021 | 3.294 | 3.627 | 3.265 | 3.431 | 5,651,631 | +0.21(+6.38%) |
Apr 12, 2021 | 3.284 | 3.402 | 3.157 | 3.225 | 2,310,205 | -0.03(-0.90%) |
Apr 09, 2021 | 3.343 | 3.470 | 3.225 | 3.255 | 1,602,083 | -0.06(-1.78%) |
Apr 08, 2021 | 3.392 | 3.470 | 3.225 | 3.314 | 1,653,428 | -0.05(-1.46%) |
Apr 07, 2021 | 3.245 | 3.451 | 3.235 | 3.363 | 2,482,339 | +0.11(+3.31%) |
Apr 06, 2021 | 3.323 | 3.372 | 3.068 | 3.255 | 2,655,026 | -0.03(-0.90%) |
Apr 05, 2021 | 3.000 | 3.480 | 3.000 | 3.284 | 5,577,227 | +0.33(+11.30%) |
Apr 01, 2021 | 2.990 | 3.137 | 2.892 | 2.951 | 2,774,829 | -0.05(-1.63%) |
Mar 31, 2021 | 2.676 | 3.029 | 2.647 | 3.000 | 3,711,968 | +0.32(+12.09%) |
Mar 30, 2021 | 2.961 | 2.961 | 2.559 | 2.676 | 5,869,441 | -0.23(-7.77%) |
Mar 29, 2021 | 2.745 | 3.000 | 2.725 | 2.902 | 2,047,602 | +0.09(+3.14%) |
Mar 26, 2021 | 2.941 | 2.970 | 2.740 | 2.814 | 2,631,717 | -0.06(-2.05%) |
Mar 25, 2021 | 2.637 | 2.902 | 2.559 | 2.872 | 3,892,140 | +0.18(+6.55%) |
Mar 24, 2021 | 2.951 | 3.068 | 2.696 | 2.696 | 3,643,585 | -0.18(-6.14%) |
Mar 23, 2021 | 3.098 | 3.108 | 2.814 | 2.872 | 6,533,523 | -0.27(-8.72%) |
Mar 22, 2021 | 3.529 | 3.568 | 3.137 | 3.147 | 4,147,785 | -0.34(-9.83%) |
Mar 19, 2021 | 3.421 | 3.559 | 3.240 | 3.490 | 3,067,379 | +0.04(+1.14%) |
Mar 18, 2021 | 3.725 | 3.823 | 3.382 | 3.451 | 3,446,424 | -0.29(-7.85%) |
Mar 17, 2021 | 3.755 | 3.902 | 3.578 | 3.745 | 2,717,365 | -0.08(-2.05%) |
Mar 16, 2021 | 3.931 | 4.010 | 3.755 | 3.823 | 2,357,226 | -0.15(-3.70%) |
Mar 15, 2021 | 3.745 | 4.255 | 3.706 | 3.970 | 5,409,044 | +0.27(+7.43%) |
Mar 12, 2021 | 3.667 | 3.814 | 3.627 | 3.696 | 2,109,760 | +0.03(+0.80%) |
Mar 11, 2021 | 3.843 | 3.980 | 3.549 | 3.667 | 4,489,078 | -0.12(-3.11%) |
Mar 10, 2021 | 3.853 | 4.049 | 3.716 | 3.784 | 2,238,934 | -0.04(-1.03%) |
Mar 09, 2021 | 3.774 | 3.843 | 3.637 | 3.823 | 2,221,898 | +0.18(+4.84%) |
Mar 08, 2021 | 4.019 | 4.078 | 3.539 | 3.647 | 3,669,481 | -0.29(-7.46%) |
Mar 05, 2021 | 3.941 | 4.127 | 3.686 | 3.941 | 2,762,691 | +0.05(+1.26%) |
Mar 04, 2021 | 4.176 | 4.353 | 3.804 | 3.892 | 3,514,531 | -0.20(-4.80%) |
Mar 03, 2021 | 4.255 | 4.706 | 4.088 | 4.088 | 3,742,724 | -0.14(-3.25%) |
Mar 02, 2021 | 4.010 | 4.500 | 3.931 | 4.225 | 2,541,479 | +0.23(+5.64%) |