Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.090 | 5.767 | 4.810 | 5.410 | 439,885 | +0.41(+8.20%) |
May 27, 2021 | 4.860 | 5.155 | 4.830 | 5.000 | 62,062 | +0.15(+3.09%) |
May 26, 2021 | 4.620 | 4.923 | 4.620 | 4.850 | 34,156 | +0.26(+5.66%) |
May 25, 2021 | 4.650 | 4.953 | 4.590 | 4.590 | 46,913 | +0.01(+0.22%) |
May 24, 2021 | 5.060 | 5.060 | 4.580 | 4.580 | 37,959 | -0.54(-10.55%) |
May 21, 2021 | 5.120 | 5.155 | 4.940 | 5.120 | 49,673 | +0.22(+4.49%) |
May 20, 2021 | 4.990 | 5.240 | 4.640 | 4.900 | 154,265 | +0.20(+4.26%) |
May 19, 2021 | 4.640 | 4.801 | 4.550 | 4.700 | 18,996 | -0.18(-3.69%) |
May 18, 2021 | 4.500 | 5.050 | 4.393 | 4.880 | 172,165 | +0.35(+7.73%) |
May 17, 2021 | 4.500 | 4.542 | 4.310 | 4.530 | 9,721 | +0.02(+0.44%) |
May 14, 2021 | 4.420 | 4.524 | 4.300 | 4.510 | 14,713 | +0.21(+4.88%) |
May 13, 2021 | 4.480 | 4.624 | 4.300 | 4.300 | 30,841 | -0.19(-4.23%) |
May 12, 2021 | 4.510 | 4.900 | 4.450 | 4.490 | 35,341 | -0.04(-0.88%) |
May 11, 2021 | 4.830 | 4.900 | 4.490 | 4.530 | 35,107 | -0.32(-6.60%) |
May 10, 2021 | 4.470 | 5.010 | 4.450 | 4.850 | 22,911 | +0.15(+3.19%) |
May 07, 2021 | 4.470 | 4.850 | 4.470 | 4.700 | 42,166 | +0.24(+5.38%) |
May 06, 2021 | 4.510 | 4.670 | 4.370 | 4.460 | 16,428 | -0.04(-0.89%) |
May 05, 2021 | 4.690 | 4.710 | 4.490 | 4.500 | 31,538 | -0.21(-4.46%) |
May 04, 2021 | 4.610 | 4.850 | 4.610 | 4.710 | 24,960 | +0.10(+2.17%) |
May 03, 2021 | 4.690 | 4.850 | 4.610 | 4.610 | 41,259 | -0.26(-5.34%) |
Apr 30, 2021 | 4.900 | 4.980 | 4.800 | 4.870 | 25,100 | -0.03(-0.61%) |
Apr 29, 2021 | 5.070 | 5.070 | 4.740 | 4.900 | 11,648 | -0.05(-1.01%) |
Apr 28, 2021 | 5.010 | 5.010 | 4.800 | 4.950 | 31,700 | -0.09(-1.79%) |
Apr 27, 2021 | 5.210 | 5.240 | 4.950 | 5.040 | 30,834 | -0.13(-2.51%) |
Apr 26, 2021 | 4.960 | 5.250 | 4.860 | 5.170 | 43,326 | +0.25(+5.08%) |
Apr 23, 2021 | 4.810 | 5.110 | 4.600 | 4.920 | 42,300 | +0.15(+3.14%) |
Apr 22, 2021 | 4.700 | 4.850 | 4.630 | 4.770 | 19,104 | +0.09(+1.92%) |
Apr 21, 2021 | 4.390 | 4.810 | 4.300 | 4.680 | 53,807 | +0.22(+4.93%) |
Apr 20, 2021 | 4.630 | 4.630 | 4.300 | 4.460 | 33,668 | -0.09(-1.98%) |
Apr 19, 2021 | 5.020 | 5.090 | 4.370 | 4.550 | 195,460 | -0.52(-10.26%) |
Apr 16, 2021 | 5.300 | 5.370 | 4.950 | 5.070 | 58,600 | -0.11(-2.12%) |
Apr 15, 2021 | 5.620 | 5.690 | 5.050 | 5.180 | 70,745 | -0.31(-5.65%) |
Apr 14, 2021 | 5.830 | 6.030 | 5.430 | 5.490 | 118,706 | -0.01(-0.18%) |
Apr 13, 2021 | 5.650 | 6.020 | 5.400 | 5.500 | 69,986 | -0.15(-2.65%) |
Apr 12, 2021 | 6.060 | 6.090 | 5.600 | 5.650 | 49,254 | -0.40(-6.61%) |
Apr 09, 2021 | 5.850 | 6.580 | 5.700 | 6.050 | 438,300 | +0.11(+1.85%) |
Apr 08, 2021 | 5.570 | 6.450 | 5.360 | 5.940 | 528,556 | +0.47(+8.59%) |
Apr 07, 2021 | 5.410 | 5.620 | 5.360 | 5.470 | 35,960 | +0.04(+0.74%) |
Apr 06, 2021 | 5.650 | 5.650 | 5.400 | 5.430 | 44,538 | -0.26(-4.57%) |
Apr 05, 2021 | 5.880 | 5.880 | 5.600 | 5.690 | 23,483 | -0.11(-1.90%) |
Apr 01, 2021 | 5.620 | 5.890 | 5.590 | 5.800 | 73,600 | +0.30(+5.45%) |
Mar 31, 2021 | 5.500 | 5.690 | 5.410 | 5.500 | 91,908 | +0.05(+0.92%) |
Mar 30, 2021 | 5.650 | 5.700 | 5.340 | 5.450 | 83,067 | -0.29(-5.05%) |
Mar 29, 2021 | 5.480 | 5.780 | 5.400 | 5.740 | 148,758 | +0.17(+3.05%) |
Mar 26, 2021 | 5.730 | 5.880 | 5.369 | 5.570 | 57,000 | -0.16(-2.79%) |
Mar 25, 2021 | 5.330 | 5.780 | 5.100 | 5.730 | 75,017 | +0.36(+6.70%) |
Mar 24, 2021 | 5.910 | 6.240 | 5.290 | 5.370 | 86,250 | -0.51(-8.67%) |
Mar 23, 2021 | 6.370 | 6.550 | 5.790 | 5.880 | 99,849 | -0.63(-9.68%) |
Mar 22, 2021 | 6.610 | 6.900 | 6.330 | 6.510 | 307,493 | -0.09(-1.36%) |
Mar 19, 2021 | 6.690 | 6.690 | 6.420 | 6.600 | 68,500 | +0.09(+1.38%) |
Mar 18, 2021 | 6.660 | 7.200 | 6.420 | 6.510 | 136,603 | -0.31(-4.55%) |
Mar 17, 2021 | 6.610 | 6.960 | 6.300 | 6.820 | 174,352 | +0.02(+0.29%) |
Mar 16, 2021 | 7.650 | 7.650 | 6.800 | 6.800 | 203,924 | -0.71(-9.45%) |
Mar 15, 2021 | 7.010 | 7.700 | 6.810 | 7.510 | 285,311 | +0.45(+6.37%) |
Mar 12, 2021 | 7.000 | 7.300 | 6.810 | 7.060 | 202,600 | -0.32(-4.34%) |
Mar 11, 2021 | 7.300 | 7.750 | 6.590 | 7.380 | 529,655 | +0.03(+0.41%) |
Mar 10, 2021 | 6.700 | 7.350 | 6.500 | 7.350 | 376,064 | +0.83(+12.73%) |
Mar 09, 2021 | 6.400 | 6.880 | 6.210 | 6.520 | 456,135 | +0.18(+2.84%) |
Mar 08, 2021 | 6.880 | 7.950 | 6.050 | 6.340 | 1,210,511 | -0.01(-0.16%) |
Mar 05, 2021 | 6.400 | 6.540 | 5.670 | 6.350 | 327,100 | -0.24(-3.64%) |
Mar 04, 2021 | 7.260 | 7.320 | 5.420 | 6.590 | 482,454 | -0.25(-3.65%) |
Mar 03, 2021 | 6.630 | 7.420 | 6.130 | 6.840 | 607,968 | -0.34(-4.74%) |
Mar 02, 2021 | 6.350 | 8.800 | 6.350 | 7.180 | 3,550,996 | +1.19(+19.87%) |