Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.430 | 4.594 | 4.420 | 4.540 | 431,721 | +0.19(+4.37%) |
May 27, 2021 | 4.320 | 4.467 | 4.210 | 4.350 | 591,947 | +0.08(+1.87%) |
May 26, 2021 | 4.350 | 4.350 | 4.130 | 4.270 | 355,571 | +0.03(+0.71%) |
May 25, 2021 | 4.300 | 4.360 | 4.150 | 4.240 | 627,618 | -0.13(-2.97%) |
May 24, 2021 | 4.570 | 4.610 | 4.220 | 4.370 | 351,339 | -0.19(-4.17%) |
May 21, 2021 | 4.590 | 4.620 | 4.420 | 4.560 | 185,950 | +0.02(+0.44%) |
May 20, 2021 | 4.550 | 4.620 | 4.435 | 4.540 | 174,695 | +0.05(+1.11%) |
May 19, 2021 | 4.480 | 4.587 | 4.320 | 4.490 | 268,387 | -0.11(-2.39%) |
May 18, 2021 | 4.630 | 4.830 | 4.450 | 4.600 | 1,559,517 | +0.20(+4.55%) |
May 17, 2021 | 4.580 | 4.580 | 4.350 | 4.400 | 324,207 | -0.15(-3.30%) |
May 14, 2021 | 4.510 | 4.590 | 4.220 | 4.550 | 641,397 | +0.12(+2.71%) |
May 13, 2021 | 4.350 | 4.690 | 4.150 | 4.430 | 1,003,727 | +0.09(+2.07%) |
May 12, 2021 | 4.250 | 4.390 | 4.220 | 4.340 | 147,566 | +0.01(+0.23%) |
May 11, 2021 | 4.070 | 4.400 | 4.067 | 4.330 | 201,679 | +0.08(+1.88%) |
May 10, 2021 | 4.400 | 4.400 | 4.150 | 4.250 | 192,702 | -0.16(-3.63%) |
May 07, 2021 | 4.630 | 4.760 | 4.330 | 4.410 | 169,454 | -0.20(-4.34%) |
May 06, 2021 | 4.370 | 4.890 | 4.010 | 4.610 | 630,812 | +0.22(+5.01%) |
May 05, 2021 | 4.720 | 4.940 | 4.270 | 4.390 | 511,226 | -0.47(-9.67%) |
May 04, 2021 | 4.860 | 4.950 | 4.620 | 4.860 | 199,949 | +0.09(+1.89%) |
May 03, 2021 | 5.010 | 5.030 | 4.580 | 4.770 | 277,121 | -0.32(-6.29%) |
Apr 30, 2021 | 4.930 | 5.100 | 4.910 | 5.090 | 165,500 | -0.02(-0.39%) |
Apr 29, 2021 | 5.150 | 5.340 | 4.900 | 5.110 | 193,341 | +0.02(+0.39%) |
Apr 28, 2021 | 5.000 | 5.100 | 4.920 | 5.090 | 126,059 | +0.13(+2.62%) |
Apr 27, 2021 | 5.080 | 5.130 | 4.750 | 4.960 | 243,738 | -0.06(-1.20%) |
Apr 26, 2021 | 4.870 | 5.070 | 4.740 | 5.020 | 218,129 | +0.25(+5.35%) |
Apr 23, 2021 | 5.070 | 5.070 | 4.580 | 4.765 | 313,900 | -0.16(-3.15%) |
Apr 22, 2021 | 4.720 | 5.080 | 4.610 | 4.920 | 319,282 | +0.23(+4.90%) |
Apr 21, 2021 | 4.500 | 4.690 | 4.390 | 4.690 | 294,456 | +0.13(+2.85%) |
Apr 20, 2021 | 4.420 | 4.740 | 4.300 | 4.560 | 342,989 | +0.18(+4.11%) |
Apr 19, 2021 | 4.540 | 4.550 | 4.140 | 4.380 | 468,698 | -0.20(-4.37%) |
Apr 16, 2021 | 4.690 | 4.690 | 4.430 | 4.580 | 308,600 | -0.08(-1.72%) |
Apr 15, 2021 | 4.950 | 4.950 | 4.510 | 4.660 | 547,614 | -0.25(-5.09%) |
Apr 14, 2021 | 4.920 | 4.950 | 4.750 | 4.910 | 219,020 | -0.08(-1.60%) |
Apr 13, 2021 | 5.120 | 5.120 | 4.460 | 4.990 | 789,419 | -0.25(-4.77%) |
Apr 12, 2021 | 5.820 | 5.990 | 5.110 | 5.240 | 1,126,702 | -0.70(-11.78%) |
Apr 09, 2021 | 5.690 | 6.580 | 5.510 | 5.940 | 4,161,700 | +0.18(+3.13%) |
Apr 08, 2021 | 5.860 | 5.950 | 5.610 | 5.760 | 357,702 | -0.10(-1.71%) |
Apr 07, 2021 | 6.170 | 6.170 | 5.650 | 5.860 | 464,552 | -0.40(-6.39%) |
Apr 06, 2021 | 6.690 | 6.690 | 6.070 | 6.260 | 489,408 | -0.31(-4.72%) |
Apr 05, 2021 | 7.150 | 7.280 | 6.310 | 6.570 | 1,510,741 | +0.19(+2.98%) |
Apr 01, 2021 | 5.880 | 6.440 | 5.855 | 6.380 | 155,100 | +0.57(+9.81%) |
Mar 31, 2021 | 5.850 | 5.890 | 5.560 | 5.810 | 99,172 | +0.11(+1.93%) |
Mar 30, 2021 | 5.740 | 5.750 | 5.410 | 5.700 | 224,951 | -0.09(-1.55%) |
Mar 29, 2021 | 6.350 | 6.350 | 5.530 | 5.790 | 641,730 | -0.05(-0.86%) |
Mar 26, 2021 | 6.020 | 6.150 | 5.640 | 5.840 | 650,600 | -0.20(-3.31%) |
Mar 25, 2021 | 6.160 | 6.220 | 5.800 | 6.040 | 316,025 | -0.22(-3.51%) |
Mar 24, 2021 | 6.610 | 6.690 | 6.200 | 6.260 | 261,258 | -0.36(-5.44%) |
Mar 23, 2021 | 7.180 | 7.200 | 6.610 | 6.620 | 143,447 | -0.43(-6.10%) |
Mar 22, 2021 | 7.010 | 7.190 | 6.740 | 7.050 | 194,453 | -0.19(-2.62%) |
Mar 19, 2021 | 7.030 | 7.330 | 6.930 | 7.240 | 207,900 | +0.32(+4.62%) |
Mar 18, 2021 | 7.540 | 7.660 | 6.830 | 6.920 | 386,846 | -0.61(-8.10%) |
Mar 17, 2021 | 6.760 | 7.760 | 6.290 | 7.530 | 1,221,916 | +0.46(+6.51%) |
Mar 16, 2021 | 8.000 | 8.000 | 6.610 | 7.070 | 967,438 | -1.31(-15.63%) |
Mar 15, 2021 | 9.270 | 9.830 | 7.160 | 8.380 | 3,890,311 | +0.43(+5.41%) |
Mar 12, 2021 | 7.940 | 8.019 | 7.610 | 7.950 | 98,400 | +0.01(+0.13%) |
Mar 11, 2021 | 8.090 | 8.290 | 7.600 | 7.940 | 121,601 | -0.22(-2.70%) |
Mar 10, 2021 | 9.000 | 9.190 | 8.000 | 8.160 | 103,623 | -0.93(-10.23%) |
Mar 09, 2021 | 9.360 | 9.750 | 8.930 | 9.090 | 52,949 | +0.09(+1.00%) |
Mar 08, 2021 | 9.500 | 9.725 | 8.970 | 9.000 | 48,869 | -0.36(-3.85%) |
Mar 05, 2021 | 9.270 | 9.480 | 8.510 | 9.360 | 97,300 | +0.01(+0.11%) |
Mar 04, 2021 | 10.07 | 10.07 | 8.760 | 9.350 | 147,115 | -0.70(-6.97%) |
Mar 03, 2021 | 10.21 | 10.30 | 9.750 | 10.05 | 46,772 | -0.35(-3.37%) |
Mar 02, 2021 | 10.55 | 10.86 | 10.18 | 10.40 | 34,716 | -0.13(-1.23%) |