Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.730 | 4.896 | 4.661 | 4.830 | 85,825 | +0.19(+4.09%) |
May 27, 2021 | 4.750 | 4.770 | 4.520 | 4.640 | 140,559 | -0.07(-1.49%) |
May 26, 2021 | 4.600 | 4.750 | 4.480 | 4.710 | 220,704 | +0.11(+2.39%) |
May 25, 2021 | 4.900 | 4.900 | 4.550 | 4.600 | 155,606 | -0.23(-4.76%) |
May 24, 2021 | 5.210 | 5.240 | 4.795 | 4.830 | 137,078 | -0.34(-6.58%) |
May 21, 2021 | 5.040 | 5.240 | 4.876 | 5.170 | 300,229 | +0.20(+4.02%) |
May 20, 2021 | 4.860 | 5.000 | 4.770 | 4.970 | 222,687 | +0.13(+2.69%) |
May 19, 2021 | 4.670 | 4.890 | 4.600 | 4.840 | 93,771 | +0.01(+0.21%) |
May 18, 2021 | 4.880 | 5.010 | 4.800 | 4.830 | 105,584 | -0.03(-0.62%) |
May 17, 2021 | 4.970 | 5.070 | 4.800 | 4.860 | 151,622 | -0.20(-3.95%) |
May 14, 2021 | 4.480 | 5.110 | 4.420 | 5.060 | 286,387 | +0.65(+14.74%) |
May 13, 2021 | 4.250 | 4.620 | 4.140 | 4.410 | 470,249 | +0.22(+5.25%) |
May 12, 2021 | 4.500 | 4.630 | 4.160 | 4.190 | 495,211 | -0.34(-7.51%) |
May 11, 2021 | 4.700 | 4.740 | 4.470 | 4.530 | 522,882 | -0.38(-7.74%) |
May 10, 2021 | 5.520 | 5.570 | 4.810 | 4.910 | 801,026 | -0.75(-13.25%) |
May 07, 2021 | 5.510 | 5.910 | 4.910 | 5.660 | 15,059,162 | +1.11(+24.40%) |
May 06, 2021 | 5.710 | 6.470 | 4.410 | 4.550 | 3,028,088 | +0.07(+1.56%) |
May 05, 2021 | 4.540 | 4.660 | 4.420 | 4.480 | 147,667 | -0.08(-1.75%) |
May 04, 2021 | 4.610 | 4.650 | 4.450 | 4.560 | 106,178 | -0.06(-1.30%) |
May 03, 2021 | 4.690 | 4.800 | 4.560 | 4.620 | 82,008 | -0.07(-1.49%) |
Apr 30, 2021 | 4.660 | 5.020 | 4.610 | 4.690 | 132,900 | -0.02(-0.42%) |
Apr 29, 2021 | 4.920 | 5.050 | 4.660 | 4.710 | 90,702 | -0.15(-3.09%) |
Apr 28, 2021 | 4.960 | 5.050 | 4.820 | 4.860 | 114,283 | -0.06(-1.22%) |
Apr 27, 2021 | 5.110 | 5.140 | 4.820 | 4.920 | 189,082 | -0.14(-2.77%) |
Apr 26, 2021 | 5.170 | 5.360 | 5.010 | 5.060 | 140,916 | -0.11(-2.13%) |
Apr 23, 2021 | 5.060 | 5.260 | 5.040 | 5.170 | 91,200 | +0.13(+2.58%) |
Apr 22, 2021 | 5.270 | 5.350 | 5.030 | 5.040 | 88,300 | -0.17(-3.26%) |
Apr 21, 2021 | 5.030 | 5.280 | 5.030 | 5.210 | 80,688 | +0.14(+2.76%) |
Apr 20, 2021 | 5.090 | 5.200 | 5.010 | 5.070 | 68,210 | +0.02(+0.40%) |
Apr 19, 2021 | 5.180 | 5.300 | 5.010 | 5.050 | 113,753 | -0.09(-1.75%) |
Apr 16, 2021 | 5.260 | 5.260 | 5.020 | 5.140 | 78,300 | -0.06(-1.15%) |
Apr 15, 2021 | 5.320 | 5.500 | 5.160 | 5.200 | 63,403 | -0.08(-1.52%) |
Apr 14, 2021 | 5.300 | 5.549 | 5.204 | 5.280 | 45,546 | -0.06(-1.12%) |
Apr 13, 2021 | 5.230 | 5.470 | 5.150 | 5.340 | 95,968 | +0.12(+2.30%) |
Apr 12, 2021 | 5.350 | 5.360 | 5.150 | 5.220 | 77,881 | -0.11(-2.06%) |
Apr 09, 2021 | 5.420 | 5.420 | 5.260 | 5.330 | 89,900 | -0.15(-2.74%) |
Apr 08, 2021 | 5.370 | 5.500 | 5.290 | 5.480 | 74,245 | +0.12(+2.24%) |
Apr 07, 2021 | 5.570 | 5.700 | 5.300 | 5.360 | 78,329 | -0.21(-3.77%) |
Apr 06, 2021 | 5.880 | 5.970 | 5.540 | 5.570 | 65,176 | -0.31(-5.27%) |
Apr 05, 2021 | 5.830 | 6.070 | 5.630 | 5.880 | 108,714 | +0.10(+1.73%) |
Apr 01, 2021 | 5.790 | 6.040 | 5.710 | 5.780 | 58,100 | +0.05(+0.87%) |
Mar 31, 2021 | 5.560 | 5.790 | 5.520 | 5.730 | 99,281 | +0.18(+3.24%) |
Mar 30, 2021 | 5.530 | 5.690 | 5.300 | 5.550 | 146,699 | +0.07(+1.28%) |
Mar 29, 2021 | 5.580 | 5.930 | 5.450 | 5.480 | 171,514 | -0.09(-1.62%) |
Mar 26, 2021 | 5.720 | 5.800 | 5.450 | 5.570 | 140,600 | -0.07(-1.24%) |
Mar 25, 2021 | 6.000 | 6.060 | 5.450 | 5.640 | 338,120 | -0.41(-6.78%) |
Mar 24, 2021 | 6.630 | 6.630 | 6.050 | 6.050 | 164,430 | -0.47(-7.21%) |
Mar 23, 2021 | 6.980 | 7.080 | 6.470 | 6.520 | 146,614 | -0.56(-7.91%) |
Mar 22, 2021 | 7.130 | 7.280 | 6.780 | 7.080 | 163,072 | +0.02(+0.28%) |
Mar 19, 2021 | 7.060 | 7.190 | 6.970 | 7.060 | 240,400 | +0.01(+0.14%) |
Mar 18, 2021 | 7.740 | 7.770 | 7.000 | 7.050 | 287,219 | -0.81(-10.31%) |
Mar 17, 2021 | 7.930 | 7.930 | 7.560 | 7.860 | 113,842 | -0.13(-1.63%) |
Mar 16, 2021 | 7.840 | 8.060 | 7.520 | 7.990 | 123,340 | +0.10(+1.27%) |
Mar 15, 2021 | 8.100 | 8.150 | 7.680 | 7.890 | 162,847 | -0.19(-2.35%) |
Mar 12, 2021 | 7.990 | 8.300 | 7.750 | 8.080 | 238,000 | +0.10(+1.25%) |
Mar 11, 2021 | 7.760 | 8.190 | 7.730 | 7.980 | 344,781 | +0.30(+3.91%) |
Mar 10, 2021 | 7.730 | 7.910 | 7.570 | 7.680 | 211,370 | +0.17(+2.26%) |
Mar 09, 2021 | 7.500 | 8.180 | 7.390 | 7.510 | 561,580 | +0.25(+3.44%) |
Mar 08, 2021 | 7.230 | 7.600 | 7.040 | 7.260 | 167,901 | +0.09(+1.26%) |
Mar 05, 2021 | 7.050 | 7.230 | 6.800 | 7.170 | 150,900 | +0.13(+1.85%) |
Mar 04, 2021 | 7.050 | 7.350 | 6.980 | 7.040 | 162,102 | -0.11(-1.54%) |
Mar 03, 2021 | 7.000 | 7.210 | 6.890 | 7.150 | 73,085 | +0.08(+1.13%) |
Mar 02, 2021 | 7.010 | 7.250 | 7.000 | 7.070 | 46,641 | +0.02(+0.28%) |