Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.690 | 6.930 | 6.360 | 6.390 | 255,235 | -0.33(-4.91%) |
May 27, 2021 | 5.550 | 7.260 | 5.550 | 6.720 | 989,677 | +1.29(+23.76%) |
May 26, 2021 | 5.490 | 5.790 | 5.340 | 5.430 | 289,994 | +0.09(+1.69%) |
May 25, 2021 | 5.340 | 5.400 | 4.800 | 5.340 | 616,828 | -0.45(-7.77%) |
May 24, 2021 | 5.730 | 6.450 | 4.980 | 5.790 | 10,417,935 | +1.86(+47.33%) |
May 21, 2021 | 3.840 | 4.020 | 3.840 | 3.930 | 481,282 | +0.12(+3.15%) |
May 20, 2021 | 3.780 | 3.900 | 3.627 | 3.810 | 74,135 | +0.09(+2.42%) |
May 19, 2021 | 3.630 | 3.750 | 3.546 | 3.720 | 23,580 | +0.15(+4.20%) |
May 18, 2021 | 3.630 | 3.930 | 3.540 | 3.570 | 101,508 | -0.03(-0.83%) |
May 17, 2021 | 3.630 | 3.687 | 3.515 | 3.600 | 48,107 | -0.12(-3.23%) |
May 14, 2021 | 3.450 | 3.750 | 3.420 | 3.720 | 43,161 | +0.30(+8.77%) |
May 13, 2021 | 3.540 | 3.690 | 3.330 | 3.420 | 27,786 | -0.12(-3.39%) |
May 12, 2021 | 3.630 | 3.720 | 3.540 | 3.540 | 21,480 | -0.12(-3.28%) |
May 11, 2021 | 3.510 | 3.750 | 3.360 | 3.660 | 35,798 | +0.06(+1.67%) |
May 10, 2021 | 3.810 | 3.895 | 3.510 | 3.600 | 42,942 | -0.09(-2.44%) |
May 07, 2021 | 3.540 | 3.690 | 3.540 | 3.690 | 32,766 | +0.21(+6.03%) |
May 06, 2021 | 3.660 | 3.660 | 3.480 | 3.480 | 41,135 | -0.18(-4.92%) |
May 05, 2021 | 3.840 | 3.990 | 3.660 | 3.660 | 43,291 | -0.21(-5.43%) |
May 04, 2021 | 4.110 | 4.110 | 3.780 | 3.870 | 51,459 | -0.27(-6.52%) |
May 03, 2021 | 4.200 | 4.290 | 4.050 | 4.140 | 37,904 | -0.06(-1.43%) |
Apr 30, 2021 | 4.260 | 4.500 | 4.200 | 4.200 | 33,700 | -0.18(-4.11%) |
Apr 29, 2021 | 4.530 | 4.710 | 4.320 | 4.380 | 132,251 | -0.03(-0.68%) |
Apr 28, 2021 | 4.290 | 4.470 | 4.290 | 4.410 | 48,185 | +0.21(+5.00%) |
Apr 27, 2021 | 4.350 | 4.470 | 4.170 | 4.200 | 66,347 | +0.00(+0.00%) |
Apr 26, 2021 | 4.200 | 4.440 | 4.200 | 4.200 | 53,903 | -0.18(-4.11%) |
Apr 23, 2021 | 3.960 | 4.410 | 3.870 | 4.380 | 72,366 | +0.54(+14.06%) |
Apr 22, 2021 | 3.690 | 4.140 | 3.660 | 3.840 | 95,178 | +0.12(+3.23%) |
Apr 21, 2021 | 3.570 | 3.810 | 3.510 | 3.720 | 96,219 | +0.09(+2.48%) |
Apr 20, 2021 | 3.750 | 3.750 | 3.480 | 3.630 | 71,057 | -0.06(-1.63%) |
Apr 19, 2021 | 3.750 | 3.750 | 3.600 | 3.690 | 54,933 | +0.06(+1.65%) |
Apr 16, 2021 | 4.056 | 4.056 | 3.600 | 3.630 | 139,300 | -0.42(-10.37%) |
Apr 15, 2021 | 4.710 | 4.800 | 3.900 | 4.050 | 194,327 | -0.60(-12.90%) |
Apr 14, 2021 | 5.010 | 5.040 | 4.620 | 4.650 | 118,190 | -0.39(-7.74%) |
Apr 13, 2021 | 5.250 | 5.250 | 4.920 | 5.040 | 69,833 | -0.03(-0.59%) |
Apr 12, 2021 | 5.550 | 5.550 | 4.890 | 5.070 | 64,387 | -0.42(-7.65%) |
Apr 09, 2021 | 5.220 | 5.520 | 5.130 | 5.490 | 87,800 | +0.36(+7.02%) |
Apr 08, 2021 | 5.250 | 5.700 | 4.890 | 5.130 | 89,136 | -0.09(-1.72%) |
Apr 07, 2021 | 5.310 | 5.370 | 5.160 | 5.220 | 25,382 | -0.15(-2.79%) |
Apr 06, 2021 | 5.040 | 5.550 | 5.040 | 5.370 | 51,400 | +0.15(+2.87%) |
Apr 05, 2021 | 5.310 | 5.430 | 5.100 | 5.220 | 56,012 | -0.09(-1.69%) |
Apr 01, 2021 | 5.490 | 5.550 | 5.160 | 5.310 | 101,066 | -0.18(-3.28%) |
Mar 31, 2021 | 5.520 | 6.090 | 5.370 | 5.490 | 418,936 | +0.36(+7.02%) |
Mar 30, 2021 | 5.430 | 5.490 | 4.800 | 5.130 | 177,537 | -0.39(-7.07%) |
Mar 29, 2021 | 6.330 | 6.360 | 5.520 | 5.520 | 99,970 | -0.48(-8.00%) |
Mar 26, 2021 | 6.120 | 6.225 | 5.790 | 6.000 | 74,233 | -0.06(-0.99%) |
Mar 25, 2021 | 5.640 | 6.450 | 5.640 | 6.060 | 252,675 | -0.15(-2.42%) |
Mar 24, 2021 | 6.570 | 6.660 | 6.090 | 6.210 | 86,256 | -0.21(-3.27%) |
Mar 23, 2021 | 6.750 | 6.750 | 6.300 | 6.420 | 109,484 | +0.00(+0.00%) |
Mar 22, 2021 | 6.540 | 6.600 | 6.180 | 6.420 | 66,317 | +0.15(+2.39%) |
Mar 19, 2021 | 6.570 | 6.750 | 6.270 | 6.270 | 167,933 | -0.42(-6.28%) |
Mar 18, 2021 | 6.540 | 6.900 | 6.390 | 6.690 | 132,015 | -0.09(-1.33%) |
Mar 17, 2021 | 6.210 | 6.870 | 6.090 | 6.780 | 188,313 | +0.48(+7.62%) |
Mar 16, 2021 | 6.570 | 6.720 | 6.180 | 6.300 | 140,590 | -0.42(-6.25%) |
Mar 15, 2021 | 6.120 | 6.750 | 5.880 | 6.720 | 174,278 | +0.60(+9.80%) |
Mar 12, 2021 | 6.330 | 6.540 | 6.000 | 6.120 | 163,800 | -0.21(-3.32%) |
Mar 11, 2021 | 5.730 | 7.140 | 5.670 | 6.330 | 419,707 | +0.66(+11.64%) |
Mar 10, 2021 | 6.540 | 6.600 | 5.580 | 5.670 | 439,554 | -0.81(-12.50%) |
Mar 09, 2021 | 6.570 | 6.900 | 5.910 | 6.480 | 310,250 | -0.06(-0.92%) |
Mar 08, 2021 | 7.350 | 7.590 | 6.480 | 6.540 | 166,272 | -0.96(-12.80%) |
Mar 05, 2021 | 7.800 | 7.860 | 6.120 | 7.500 | 273,233 | -0.45(-5.66%) |
Mar 04, 2021 | 8.430 | 8.760 | 7.290 | 7.950 | 388,118 | -0.60(-7.02%) |
Mar 03, 2021 | 8.190 | 9.780 | 8.100 | 8.550 | 945,284 | +0.48(+5.95%) |
Mar 02, 2021 | 8.160 | 8.340 | 7.860 | 8.070 | 135,447 | -0.06(-0.74%) |