Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.100 | 5.299 | 5.028 | 5.079 | 149,332 | +0.05(+0.93%) |
May 27, 2021 | 4.768 | 5.069 | 4.749 | 5.032 | 262,049 | +0.32(+6.84%) |
May 26, 2021 | 4.690 | 4.787 | 4.500 | 4.710 | 127,082 | +0.18(+3.97%) |
May 25, 2021 | 4.700 | 4.745 | 4.504 | 4.530 | 167,367 | -0.14(-2.91%) |
May 24, 2021 | 4.900 | 4.900 | 4.601 | 4.666 | 160,661 | -0.25(-5.09%) |
May 21, 2021 | 4.773 | 4.998 | 4.730 | 4.916 | 201,998 | +0.14(+2.95%) |
May 20, 2021 | 4.800 | 4.810 | 4.600 | 4.775 | 168,670 | -0.00(-0.06%) |
May 19, 2021 | 4.400 | 4.894 | 4.400 | 4.778 | 486,543 | +0.19(+4.14%) |
May 18, 2021 | 4.500 | 4.694 | 4.440 | 4.588 | 237,464 | +0.09(+2.07%) |
May 17, 2021 | 4.530 | 4.656 | 4.388 | 4.495 | 277,970 | -0.03(-0.73%) |
May 14, 2021 | 4.390 | 4.699 | 4.290 | 4.528 | 409,728 | +0.24(+5.52%) |
May 13, 2021 | 4.743 | 4.799 | 4.260 | 4.291 | 423,159 | -0.50(-10.40%) |
May 12, 2021 | 5.167 | 5.197 | 4.551 | 4.789 | 1,226,150 | -1.41(-22.76%) |
May 11, 2021 | 6.190 | 6.300 | 5.900 | 6.200 | 269,362 | +0.21(+3.59%) |
May 10, 2021 | 6.400 | 6.461 | 5.871 | 5.985 | 80,386 | -0.37(-5.81%) |
May 07, 2021 | 6.100 | 6.354 | 5.910 | 6.354 | 50,660 | +0.45(+7.69%) |
May 06, 2021 | 6.300 | 6.300 | 5.801 | 5.900 | 129,740 | -0.40(-6.35%) |
May 05, 2021 | 6.550 | 6.550 | 6.200 | 6.300 | 51,532 | +0.09(+1.45%) |
May 04, 2021 | 6.600 | 6.600 | 6.150 | 6.210 | 103,262 | -0.47(-7.02%) |
May 03, 2021 | 6.600 | 6.689 | 6.401 | 6.679 | 75,526 | +0.13(+1.97%) |
Apr 30, 2021 | 6.700 | 6.949 | 6.450 | 6.550 | 74,540 | -0.18(-2.67%) |
Apr 29, 2021 | 7.200 | 7.200 | 6.600 | 6.730 | 98,456 | -0.27(-3.86%) |
Apr 28, 2021 | 6.700 | 7.300 | 6.700 | 7.000 | 112,776 | +0.21(+3.08%) |
Apr 27, 2021 | 7.200 | 7.299 | 6.750 | 6.791 | 93,602 | -0.31(-4.35%) |
Apr 26, 2021 | 7.000 | 7.500 | 6.700 | 7.100 | 306,350 | +0.26(+3.74%) |
Apr 23, 2021 | 6.510 | 6.897 | 6.510 | 6.844 | 67,240 | +0.24(+3.70%) |
Apr 22, 2021 | 7.000 | 7.000 | 6.500 | 6.600 | 85,725 | +0.01(+0.09%) |
Apr 21, 2021 | 6.300 | 6.650 | 6.246 | 6.594 | 88,886 | +0.35(+5.67%) |
Apr 20, 2021 | 6.699 | 6.699 | 6.212 | 6.240 | 93,549 | -0.16(-2.50%) |
Apr 19, 2021 | 6.400 | 6.700 | 6.100 | 6.400 | 140,867 | +0.30(+4.88%) |
Apr 16, 2021 | 6.100 | 6.342 | 5.900 | 6.102 | 115,470 | -0.13(-2.07%) |
Apr 15, 2021 | 7.171 | 7.315 | 6.200 | 6.231 | 329,693 | -0.59(-8.70%) |
Apr 14, 2021 | 6.642 | 7.000 | 6.615 | 6.825 | 115,239 | +0.23(+3.41%) |
Apr 13, 2021 | 6.800 | 6.900 | 6.500 | 6.600 | 117,594 | -0.20(-2.94%) |
Apr 12, 2021 | 7.700 | 7.800 | 6.800 | 6.800 | 158,452 | -0.76(-10.01%) |
Apr 09, 2021 | 7.710 | 8.164 | 7.542 | 7.556 | 68,030 | -0.20(-2.52%) |
Apr 08, 2021 | 8.101 | 8.300 | 7.610 | 7.751 | 133,389 | -0.35(-4.31%) |
Apr 07, 2021 | 8.190 | 8.399 | 8.013 | 8.100 | 80,101 | -0.25(-2.99%) |
Apr 06, 2021 | 8.500 | 8.500 | 8.302 | 8.350 | 50,147 | -0.15(-1.76%) |
Apr 05, 2021 | 9.000 | 9.000 | 8.300 | 8.500 | 83,225 | -0.01(-0.12%) |
Apr 01, 2021 | 8.300 | 8.800 | 8.215 | 8.510 | 74,710 | +0.31(+3.78%) |
Mar 31, 2021 | 8.400 | 8.700 | 8.100 | 8.200 | 66,330 | -0.20(-2.38%) |
Mar 30, 2021 | 8.000 | 8.400 | 7.700 | 8.400 | 70,150 | +0.36(+4.46%) |
Mar 29, 2021 | 8.524 | 8.650 | 8.000 | 8.041 | 96,903 | -0.46(-5.41%) |
Mar 26, 2021 | 8.700 | 8.801 | 8.230 | 8.501 | 95,520 | -0.05(-0.64%) |
Mar 25, 2021 | 7.800 | 8.588 | 7.600 | 8.556 | 129,130 | +0.46(+5.63%) |
Mar 24, 2021 | 8.900 | 9.000 | 8.000 | 8.100 | 176,091 | -0.81(-9.10%) |
Mar 23, 2021 | 9.250 | 9.300 | 8.825 | 8.911 | 131,061 | -0.46(-4.90%) |
Mar 22, 2021 | 9.600 | 9.700 | 9.210 | 9.370 | 129,052 | -0.41(-4.19%) |
Mar 19, 2021 | 9.398 | 9.780 | 9.100 | 9.780 | 195,990 | +0.38(+4.04%) |
Mar 18, 2021 | 9.600 | 10.10 | 9.400 | 9.400 | 151,991 | -0.50(-5.05%) |
Mar 17, 2021 | 9.700 | 9.900 | 9.228 | 9.900 | 132,619 | +0.30(+3.13%) |
Mar 16, 2021 | 10.20 | 10.30 | 9.400 | 9.600 | 264,492 | -0.60(-5.88%) |
Mar 15, 2021 | 9.800 | 10.40 | 9.700 | 10.20 | 242,238 | +0.20(+2.00%) |
Mar 12, 2021 | 9.600 | 10.20 | 9.500 | 10.00 | 305,670 | -0.10(-0.99%) |
Mar 11, 2021 | 11.50 | 11.50 | 9.900 | 10.10 | 993,912 | -0.10(-0.98%) |
Mar 10, 2021 | 10.30 | 10.70 | 10.00 | 10.20 | 143,340 | -0.20(-1.92%) |
Mar 09, 2021 | 9.600 | 10.40 | 9.300 | 10.40 | 133,711 | +1.16(+12.52%) |
Mar 08, 2021 | 9.350 | 9.700 | 9.100 | 9.243 | 114,900 | -0.16(-1.67%) |
Mar 05, 2021 | 9.000 | 9.600 | 8.100 | 9.400 | 161,810 | +0.50(+5.62%) |
Mar 04, 2021 | 10.00 | 10.00 | 8.500 | 8.900 | 262,943 | -1.20(-11.88%) |
Mar 03, 2021 | 10.60 | 10.74 | 10.00 | 10.10 | 194,875 | -0.10(-0.98%) |
Mar 02, 2021 | 11.20 | 11.20 | 10.00 | 10.20 | 185,235 | -0.70(-6.42%) |