Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.390 | 5.460 | 5.150 | 5.170 | 104,643 | -0.14(-2.64%) |
May 27, 2021 | 5.240 | 5.500 | 5.170 | 5.310 | 177,815 | +0.10(+1.92%) |
May 26, 2021 | 5.160 | 5.270 | 4.870 | 5.210 | 135,662 | +0.15(+2.96%) |
May 25, 2021 | 5.000 | 5.200 | 4.960 | 5.060 | 195,637 | +0.05(+1.00%) |
May 24, 2021 | 5.200 | 5.310 | 4.960 | 5.010 | 191,593 | -0.20(-3.84%) |
May 21, 2021 | 5.180 | 5.290 | 4.900 | 5.210 | 300,860 | +0.10(+1.96%) |
May 20, 2021 | 5.030 | 5.220 | 4.930 | 5.110 | 192,597 | +0.10(+2.00%) |
May 19, 2021 | 5.040 | 5.170 | 4.940 | 5.010 | 130,809 | -0.20(-3.84%) |
May 18, 2021 | 5.100 | 5.440 | 5.050 | 5.210 | 489,185 | +0.26(+5.25%) |
May 17, 2021 | 5.090 | 5.090 | 4.830 | 4.950 | 195,406 | -0.13(-2.56%) |
May 14, 2021 | 4.680 | 5.175 | 4.560 | 5.080 | 323,546 | +0.44(+9.48%) |
May 13, 2021 | 4.960 | 4.960 | 4.506 | 4.640 | 294,498 | -0.19(-3.93%) |
May 12, 2021 | 4.890 | 4.975 | 4.810 | 4.830 | 284,086 | -0.08(-1.63%) |
May 11, 2021 | 4.840 | 5.020 | 4.700 | 4.910 | 337,202 | +0.02(+0.41%) |
May 10, 2021 | 5.270 | 5.270 | 4.890 | 4.890 | 355,628 | -0.38(-7.21%) |
May 07, 2021 | 5.080 | 5.350 | 4.920 | 5.270 | 366,110 | +0.19(+3.74%) |
May 06, 2021 | 5.690 | 5.700 | 5.010 | 5.080 | 640,405 | -0.68(-11.81%) |
May 05, 2021 | 5.890 | 5.990 | 5.500 | 5.760 | 301,541 | -0.12(-2.04%) |
May 04, 2021 | 5.880 | 6.040 | 5.640 | 5.880 | 341,833 | -0.02(-0.34%) |
May 03, 2021 | 6.040 | 6.080 | 5.800 | 5.900 | 285,405 | -0.13(-2.16%) |
Apr 30, 2021 | 6.170 | 6.390 | 5.980 | 6.030 | 374,500 | -0.26(-4.13%) |
Apr 29, 2021 | 6.600 | 6.600 | 6.030 | 6.290 | 480,780 | -0.17(-2.63%) |
Apr 28, 2021 | 5.980 | 6.500 | 5.960 | 6.460 | 1,068,348 | +0.57(+9.68%) |
Apr 27, 2021 | 5.720 | 6.030 | 5.610 | 5.890 | 585,555 | +0.19(+3.33%) |
Apr 26, 2021 | 5.730 | 5.820 | 5.660 | 5.700 | 253,296 | -0.01(-0.18%) |
Apr 23, 2021 | 5.690 | 5.910 | 5.570 | 5.710 | 555,800 | +0.01(+0.18%) |
Apr 22, 2021 | 5.440 | 6.180 | 5.420 | 5.700 | 4,203,374 | -0.30(-5.00%) |
Apr 21, 2021 | 5.820 | 6.030 | 5.690 | 6.000 | 292,288 | +0.18(+3.09%) |
Apr 20, 2021 | 5.870 | 5.940 | 5.620 | 5.820 | 178,259 | -0.10(-1.69%) |
Apr 19, 2021 | 6.080 | 6.080 | 5.780 | 5.920 | 142,002 | -0.14(-2.31%) |
Apr 16, 2021 | 6.440 | 6.440 | 5.880 | 6.060 | 329,000 | -0.44(-6.77%) |
Apr 15, 2021 | 6.350 | 6.690 | 6.150 | 6.500 | 390,566 | +0.17(+2.69%) |
Apr 14, 2021 | 6.230 | 6.490 | 6.150 | 6.330 | 151,887 | +0.10(+1.61%) |
Apr 13, 2021 | 6.160 | 6.310 | 6.020 | 6.230 | 209,178 | +0.08(+1.30%) |
Apr 12, 2021 | 6.580 | 6.580 | 6.120 | 6.150 | 176,198 | -0.35(-5.38%) |
Apr 09, 2021 | 6.510 | 6.870 | 6.440 | 6.500 | 221,500 | +0.00(+0.00%) |
Apr 08, 2021 | 6.830 | 6.870 | 6.450 | 6.500 | 425,107 | -0.20(-2.99%) |
Apr 07, 2021 | 7.050 | 7.140 | 6.580 | 6.700 | 370,177 | -0.35(-4.96%) |
Apr 06, 2021 | 7.330 | 7.378 | 7.010 | 7.050 | 166,361 | -0.29(-3.95%) |
Apr 05, 2021 | 7.350 | 7.460 | 7.180 | 7.340 | 137,802 | +0.02(+0.27%) |
Apr 01, 2021 | 7.440 | 7.670 | 7.250 | 7.320 | 135,000 | -0.07(-0.95%) |
Mar 31, 2021 | 6.990 | 7.450 | 6.960 | 7.390 | 179,786 | +0.47(+6.79%) |
Mar 30, 2021 | 7.030 | 7.200 | 6.800 | 6.920 | 219,898 | -0.22(-3.08%) |
Mar 29, 2021 | 7.190 | 7.400 | 6.850 | 7.140 | 238,499 | -0.11(-1.52%) |
Mar 26, 2021 | 7.490 | 7.650 | 7.100 | 7.250 | 268,200 | -0.20(-2.68%) |
Mar 25, 2021 | 7.520 | 7.660 | 7.240 | 7.450 | 398,519 | -0.09(-1.19%) |
Mar 24, 2021 | 7.980 | 7.980 | 7.525 | 7.540 | 171,124 | -0.36(-4.56%) |
Mar 23, 2021 | 8.360 | 8.730 | 7.800 | 7.900 | 341,580 | -0.47(-5.62%) |
Mar 22, 2021 | 8.510 | 8.540 | 8.340 | 8.370 | 102,562 | -0.10(-1.18%) |
Mar 19, 2021 | 8.430 | 8.730 | 8.260 | 8.470 | 249,300 | +0.05(+0.59%) |
Mar 18, 2021 | 8.720 | 8.900 | 8.340 | 8.420 | 241,189 | -0.43(-4.86%) |
Mar 17, 2021 | 8.510 | 9.020 | 8.170 | 8.850 | 344,341 | +0.31(+3.63%) |
Mar 16, 2021 | 9.260 | 9.260 | 8.510 | 8.540 | 175,162 | -0.75(-8.07%) |
Mar 15, 2021 | 9.090 | 9.420 | 8.640 | 9.290 | 210,276 | +0.10(+1.09%) |
Mar 12, 2021 | 9.210 | 9.350 | 8.860 | 9.190 | 116,700 | -0.07(-0.76%) |
Mar 11, 2021 | 8.940 | 9.690 | 8.874 | 9.260 | 245,774 | +0.53(+6.07%) |
Mar 10, 2021 | 9.210 | 9.440 | 8.650 | 8.730 | 111,076 | -0.35(-3.85%) |
Mar 09, 2021 | 8.860 | 9.310 | 8.653 | 9.080 | 188,246 | +0.41(+4.73%) |
Mar 08, 2021 | 8.790 | 9.090 | 8.630 | 8.670 | 118,830 | -0.15(-1.70%) |
Mar 05, 2021 | 8.790 | 9.010 | 8.290 | 8.820 | 231,600 | +0.14(+1.61%) |
Mar 04, 2021 | 9.010 | 9.095 | 8.500 | 8.680 | 328,610 | -0.38(-4.19%) |
Mar 03, 2021 | 9.200 | 9.620 | 9.020 | 9.060 | 104,326 | -0.21(-2.27%) |
Mar 02, 2021 | 9.850 | 9.930 | 9.230 | 9.270 | 110,777 | -0.66(-6.65%) |