Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.360 | 6.360 | 5.810 | 5.910 | 179,045 | -0.29(-4.68%) |
May 27, 2021 | 5.840 | 6.810 | 5.770 | 6.200 | 425,097 | +0.38(+6.53%) |
May 26, 2021 | 5.500 | 5.820 | 5.500 | 5.820 | 64,042 | +0.36(+6.59%) |
May 25, 2021 | 5.510 | 5.770 | 5.440 | 5.460 | 44,574 | -0.08(-1.44%) |
May 24, 2021 | 5.360 | 5.550 | 5.360 | 5.540 | 34,191 | +0.19(+3.55%) |
May 21, 2021 | 5.410 | 5.590 | 5.340 | 5.350 | 33,861 | -0.05(-0.93%) |
May 20, 2021 | 5.230 | 5.450 | 5.220 | 5.400 | 46,450 | +0.19(+3.65%) |
May 19, 2021 | 5.250 | 5.380 | 5.080 | 5.210 | 37,260 | -0.20(-3.70%) |
May 18, 2021 | 5.350 | 5.440 | 5.260 | 5.410 | 27,487 | +0.18(+3.44%) |
May 17, 2021 | 4.910 | 5.410 | 4.910 | 5.230 | 56,964 | +0.21(+4.18%) |
May 14, 2021 | 5.070 | 5.300 | 5.020 | 5.020 | 61,519 | +0.02(+0.40%) |
May 13, 2021 | 5.150 | 5.390 | 4.810 | 5.000 | 138,422 | -0.18(-3.47%) |
May 12, 2021 | 5.060 | 5.350 | 5.000 | 5.180 | 65,645 | +0.08(+1.57%) |
May 11, 2021 | 4.730 | 5.179 | 4.732 | 5.100 | 98,828 | -0.08(-1.54%) |
May 10, 2021 | 5.430 | 5.530 | 5.120 | 5.180 | 96,426 | -0.24(-4.43%) |
May 07, 2021 | 5.180 | 5.600 | 5.080 | 5.420 | 144,504 | +0.38(+7.54%) |
May 06, 2021 | 5.820 | 5.840 | 5.020 | 5.040 | 279,513 | -0.77(-13.25%) |
May 05, 2021 | 5.930 | 6.050 | 5.800 | 5.810 | 123,761 | -0.07(-1.19%) |
May 04, 2021 | 6.200 | 6.200 | 5.810 | 5.880 | 251,483 | -0.40(-6.37%) |
May 03, 2021 | 6.490 | 6.600 | 6.270 | 6.280 | 158,048 | -0.18(-2.79%) |
Apr 30, 2021 | 6.650 | 6.890 | 6.410 | 6.460 | 160,200 | -0.26(-3.87%) |
Apr 29, 2021 | 6.850 | 6.910 | 6.610 | 6.720 | 67,171 | -0.19(-2.75%) |
Apr 28, 2021 | 6.620 | 6.910 | 6.620 | 6.910 | 147,075 | +0.23(+3.44%) |
Apr 27, 2021 | 6.900 | 6.900 | 6.560 | 6.680 | 285,693 | -0.10(-1.47%) |
Apr 26, 2021 | 6.680 | 6.920 | 6.620 | 6.780 | 188,105 | +0.01(+0.15%) |
Apr 23, 2021 | 7.000 | 7.000 | 6.150 | 6.770 | 429,700 | -0.63(-8.51%) |
Apr 22, 2021 | 7.300 | 7.440 | 6.800 | 7.400 | 407,081 | +0.49(+7.09%) |
Apr 21, 2021 | 6.250 | 6.980 | 6.220 | 6.910 | 198,204 | +0.41(+6.31%) |
Apr 20, 2021 | 6.620 | 7.390 | 6.330 | 6.500 | 300,828 | -0.09(-1.37%) |
Apr 19, 2021 | 6.500 | 6.590 | 6.270 | 6.590 | 204,530 | +0.27(+4.27%) |
Apr 16, 2021 | 6.750 | 6.800 | 6.200 | 6.320 | 390,400 | -0.66(-9.46%) |
Apr 15, 2021 | 7.180 | 7.180 | 6.510 | 6.980 | 214,530 | -0.18(-2.51%) |
Apr 14, 2021 | 6.700 | 7.560 | 6.700 | 7.160 | 238,528 | +0.50(+7.51%) |
Apr 13, 2021 | 7.120 | 7.250 | 6.590 | 6.660 | 320,965 | -0.67(-9.14%) |
Apr 12, 2021 | 7.740 | 8.000 | 7.160 | 7.330 | 253,353 | -0.48(-6.15%) |
Apr 09, 2021 | 8.030 | 8.099 | 7.700 | 7.810 | 199,100 | -0.22(-2.74%) |
Apr 08, 2021 | 8.050 | 8.310 | 7.900 | 8.030 | 95,368 | -0.01(-0.12%) |
Apr 07, 2021 | 8.030 | 8.280 | 7.950 | 8.040 | 191,545 | -0.24(-2.90%) |
Apr 06, 2021 | 8.150 | 8.380 | 7.980 | 8.280 | 143,381 | +0.31(+3.89%) |
Apr 05, 2021 | 8.500 | 8.570 | 7.950 | 7.970 | 187,995 | -0.61(-7.11%) |
Apr 01, 2021 | 8.580 | 8.720 | 8.260 | 8.580 | 168,000 | -0.01(-0.12%) |
Mar 31, 2021 | 8.130 | 8.680 | 8.040 | 8.590 | 207,819 | +0.59(+7.37%) |
Mar 30, 2021 | 7.500 | 8.090 | 7.480 | 8.000 | 180,286 | +0.35(+4.58%) |
Mar 29, 2021 | 8.050 | 8.210 | 7.550 | 7.650 | 164,498 | -0.40(-4.97%) |
Mar 26, 2021 | 8.290 | 8.470 | 7.900 | 8.050 | 153,700 | -0.22(-2.66%) |
Mar 25, 2021 | 8.020 | 8.480 | 7.670 | 8.270 | 246,877 | +0.03(+0.36%) |
Mar 24, 2021 | 8.680 | 8.770 | 8.130 | 8.240 | 238,061 | -0.06(-0.72%) |
Mar 23, 2021 | 9.240 | 9.290 | 8.300 | 8.300 | 247,970 | -0.99(-10.66%) |
Mar 22, 2021 | 9.320 | 9.740 | 9.240 | 9.290 | 307,523 | -0.16(-1.69%) |
Mar 19, 2021 | 9.380 | 9.590 | 9.130 | 9.450 | 156,900 | +0.10(+1.07%) |
Mar 18, 2021 | 9.670 | 10.25 | 9.350 | 9.350 | 320,138 | -0.61(-6.12%) |
Mar 17, 2021 | 9.700 | 10.39 | 9.330 | 9.960 | 418,703 | -0.14(-1.39%) |
Mar 16, 2021 | 9.490 | 10.96 | 9.300 | 10.10 | 1,378,061 | +0.47(+4.88%) |
Mar 15, 2021 | 9.410 | 9.980 | 9.000 | 9.630 | 572,018 | +0.09(+0.94%) |
Mar 12, 2021 | 8.930 | 10.23 | 8.750 | 9.540 | 1,023,500 | +0.57(+6.35%) |
Mar 11, 2021 | 8.810 | 9.110 | 8.720 | 8.970 | 422,326 | +0.19(+2.16%) |
Mar 10, 2021 | 9.120 | 9.590 | 8.310 | 8.780 | 1,210,619 | -0.49(-5.29%) |
Mar 09, 2021 | 8.720 | 11.75 | 8.360 | 9.270 | 4,378,045 | +1.64(+21.49%) |
Mar 08, 2021 | 8.110 | 8.390 | 7.610 | 7.630 | 320,585 | -0.07(-0.91%) |
Mar 05, 2021 | 8.280 | 8.380 | 6.880 | 7.700 | 595,900 | -0.44(-5.41%) |
Mar 04, 2021 | 9.680 | 9.920 | 8.100 | 8.140 | 1,444,277 | -1.80(-18.11%) |
Mar 03, 2021 | 10.72 | 10.89 | 9.520 | 9.940 | 637,281 | -0.62(-5.87%) |
Mar 02, 2021 | 11.14 | 11.38 | 10.31 | 10.56 | 1,005,868 | -0.90(-7.85%) |