Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.110 | 4.330 | 4.110 | 4.280 | 4,420 | +0.09(+2.15%) |
May 27, 2021 | 4.150 | 4.190 | 4.110 | 4.190 | 24,948 | +0.04(+0.84%) |
May 26, 2021 | 4.140 | 4.160 | 4.040 | 4.155 | 23,994 | -0.06(-1.54%) |
May 25, 2021 | 4.280 | 4.350 | 4.130 | 4.220 | 65,791 | -0.07(-1.59%) |
May 24, 2021 | 4.350 | 4.350 | 4.220 | 4.288 | 8,513 | -0.03(-0.74%) |
May 21, 2021 | 4.200 | 4.350 | 4.170 | 4.320 | 22,955 | +0.27(+6.54%) |
May 20, 2021 | 4.000 | 4.060 | 4.000 | 4.055 | 14,469 | +0.05(+1.12%) |
May 19, 2021 | 4.040 | 4.080 | 3.986 | 4.010 | 72,361 | -0.05(-1.23%) |
May 18, 2021 | 3.860 | 4.100 | 3.860 | 4.060 | 29,102 | -0.14(-3.33%) |
May 17, 2021 | 4.140 | 4.250 | 4.140 | 4.200 | 19,438 | -0.15(-3.45%) |
May 14, 2021 | 4.230 | 4.350 | 4.230 | 4.350 | 3,488 | +0.01(+0.23%) |
May 13, 2021 | 4.275 | 4.410 | 4.250 | 4.340 | 25,004 | -0.13(-3.02%) |
May 12, 2021 | 4.520 | 4.540 | 4.470 | 4.475 | 326,671 | -0.13(-2.82%) |
May 11, 2021 | 4.360 | 4.640 | 4.360 | 4.605 | 323,138 | -0.22(-4.66%) |
May 10, 2021 | 4.690 | 4.970 | 4.690 | 4.830 | 45,725 | -0.69(-12.50%) |
May 07, 2021 | 5.690 | 5.690 | 5.470 | 5.520 | 25,024 | -0.06(-0.99%) |
May 06, 2021 | 5.555 | 5.575 | 5.500 | 5.575 | 3,222 | -0.25(-4.21%) |
May 05, 2021 | 5.700 | 5.820 | 5.690 | 5.820 | 47,001 | +0.26(+4.68%) |
May 04, 2021 | 5.790 | 5.790 | 5.560 | 5.560 | 3,894 | -0.09(-1.59%) |
May 03, 2021 | 5.580 | 5.720 | 5.570 | 5.650 | 7,230 | +0.09(+1.62%) |
Apr 30, 2021 | 5.690 | 5.690 | 5.555 | 5.560 | 13,200 | +0.08(+1.46%) |
Apr 29, 2021 | 5.470 | 5.570 | 5.470 | 5.480 | 5,560 | +0.01(+0.18%) |
Apr 28, 2021 | 5.500 | 5.505 | 5.400 | 5.470 | 19,259 | +0.06(+1.11%) |
Apr 27, 2021 | 5.220 | 5.520 | 5.220 | 5.410 | 50,185 | -0.29(-5.09%) |
Apr 26, 2021 | 5.760 | 5.760 | 5.650 | 5.700 | 13,198 | -0.05(-0.96%) |
Apr 23, 2021 | 5.820 | 5.820 | 5.750 | 5.755 | 16,700 | -0.18(-3.03%) |
Apr 22, 2021 | 6.050 | 6.055 | 5.900 | 5.935 | 21,644 | -0.10(-1.66%) |
Apr 21, 2021 | 6.150 | 6.150 | 6.035 | 6.035 | 8,808 | -0.15(-2.43%) |
Apr 20, 2021 | 6.300 | 6.300 | 6.185 | 6.185 | 36,420 | -0.12(-1.83%) |
Apr 19, 2021 | 6.210 | 6.310 | 6.210 | 6.300 | 4,174 | -0.02(-0.32%) |
Apr 16, 2021 | 6.190 | 6.320 | 6.151 | 6.320 | 12,100 | -0.18(-2.77%) |
Apr 15, 2021 | 6.190 | 6.500 | 6.190 | 6.500 | 4,424 | +0.05(+0.78%) |
Apr 14, 2021 | 6.450 | 6.500 | 6.292 | 6.450 | 5,562 | +0.16(+2.54%) |
Apr 13, 2021 | 6.110 | 6.325 | 6.080 | 6.290 | 16,729 | +0.23(+3.80%) |
Apr 12, 2021 | 5.850 | 6.070 | 5.850 | 6.060 | 8,540 | +0.00(+0.00%) |
Apr 09, 2021 | 6.030 | 6.060 | 5.810 | 6.060 | 12,300 | -0.13(-2.10%) |
Apr 08, 2021 | 6.210 | 6.275 | 6.190 | 6.190 | 10,503 | +0.18(+2.91%) |
Apr 07, 2021 | 5.905 | 6.038 | 5.905 | 6.015 | 12,372 | +0.06(+1.09%) |
Apr 06, 2021 | 5.935 | 6.010 | 5.900 | 5.950 | 6,238 | -0.10(-1.65%) |
Apr 05, 2021 | 5.760 | 6.074 | 5.760 | 6.050 | 5,769 | +0.04(+0.67%) |
Apr 01, 2021 | 6.070 | 6.070 | 5.950 | 6.010 | 8,400 | -0.08(-1.39%) |
Mar 31, 2021 | 6.110 | 6.140 | 6.035 | 6.095 | 7,642 | +0.06(+1.08%) |
Mar 30, 2021 | 6.020 | 6.060 | 6.010 | 6.030 | 21,569 | -0.07(-1.15%) |
Mar 29, 2021 | 6.080 | 6.160 | 6.080 | 6.100 | 9,151 | -0.03(-0.41%) |
Mar 26, 2021 | 6.020 | 6.150 | 6.020 | 6.125 | 20,400 | -0.04(-0.65%) |
Mar 25, 2021 | 6.270 | 6.280 | 6.090 | 6.165 | 35,320 | -0.10(-1.66%) |
Mar 24, 2021 | 6.110 | 6.350 | 6.110 | 6.269 | 43,297 | -0.20(-3.11%) |
Mar 23, 2021 | 6.555 | 6.555 | 6.440 | 6.470 | 5,433 | -0.04(-0.61%) |
Mar 22, 2021 | 6.500 | 6.545 | 6.500 | 6.510 | 8,265 | -0.04(-0.61%) |
Mar 19, 2021 | 6.550 | 6.580 | 6.510 | 6.550 | 33,000 | +0.02(+0.31%) |
Mar 18, 2021 | 6.725 | 6.725 | 6.500 | 6.530 | 55,421 | -0.22(-3.26%) |
Mar 17, 2021 | 6.810 | 6.810 | 6.702 | 6.750 | 19,353 | -0.07(-0.95%) |
Mar 16, 2021 | 6.950 | 6.950 | 6.800 | 6.815 | 10,586 | -0.09(-1.37%) |
Mar 15, 2021 | 6.970 | 6.970 | 6.840 | 6.910 | 3,884 | +0.12(+1.69%) |
Mar 12, 2021 | 6.560 | 6.970 | 6.560 | 6.795 | 146,200 | -0.07(-1.01%) |
Mar 11, 2021 | 7.050 | 7.050 | 6.835 | 6.864 | 20,839 | -0.19(-2.64%) |
Mar 10, 2021 | 7.055 | 7.069 | 7.050 | 7.050 | 4,739 | +0.01(+0.11%) |
Mar 09, 2021 | 6.820 | 7.100 | 6.820 | 7.042 | 51,134 | -0.03(-0.42%) |
Mar 08, 2021 | 6.870 | 7.210 | 6.870 | 7.072 | 7,353 | -0.14(-1.95%) |
Mar 05, 2021 | 7.250 | 7.290 | 7.200 | 7.213 | 4,300 | +0.02(+0.23%) |
Mar 04, 2021 | 7.040 | 7.305 | 7.040 | 7.196 | 4,890 | -0.10(-1.42%) |
Mar 03, 2021 | 7.320 | 7.350 | 7.110 | 7.300 | 4,882 | -0.08(-1.02%) |
Mar 02, 2021 | 7.258 | 7.420 | 7.060 | 7.375 | 34,262 | +0.36(+5.06%) |