Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.470 | 5.470 | 5.210 | 5.250 | 192,605 | -0.14(-2.60%) |
May 27, 2021 | 5.150 | 5.430 | 5.101 | 5.390 | 36,662 | +0.24(+4.66%) |
May 26, 2021 | 5.100 | 5.260 | 5.100 | 5.150 | 81,551 | +0.05(+0.98%) |
May 25, 2021 | 5.020 | 5.400 | 4.980 | 5.100 | 122,242 | +0.02(+0.39%) |
May 24, 2021 | 5.040 | 5.205 | 5.040 | 5.080 | 57,434 | +0.01(+0.20%) |
May 21, 2021 | 5.000 | 5.170 | 4.920 | 5.070 | 105,020 | -0.01(-0.20%) |
May 20, 2021 | 5.000 | 5.120 | 4.960 | 5.080 | 52,737 | +0.13(+2.63%) |
May 19, 2021 | 4.770 | 5.050 | 4.750 | 4.950 | 106,432 | +0.08(+1.64%) |
May 18, 2021 | 4.890 | 5.060 | 4.870 | 4.870 | 67,246 | +0.03(+0.62%) |
May 17, 2021 | 4.600 | 4.890 | 4.600 | 4.840 | 72,952 | +0.24(+5.22%) |
May 14, 2021 | 4.460 | 4.633 | 4.412 | 4.600 | 62,079 | +0.20(+4.55%) |
May 13, 2021 | 4.550 | 4.660 | 4.370 | 4.400 | 139,537 | -0.16(-3.51%) |
May 12, 2021 | 4.580 | 4.741 | 4.500 | 4.560 | 176,904 | +0.00(+0.00%) |
May 11, 2021 | 4.650 | 4.850 | 4.530 | 4.560 | 207,383 | -0.18(-3.80%) |
May 10, 2021 | 4.940 | 5.080 | 4.655 | 4.740 | 295,582 | -0.23(-4.63%) |
May 07, 2021 | 5.000 | 5.100 | 4.800 | 4.970 | 235,884 | -0.02(-0.40%) |
May 06, 2021 | 5.070 | 5.110 | 4.880 | 4.990 | 145,141 | +0.03(+0.60%) |
May 05, 2021 | 5.100 | 5.280 | 4.890 | 4.960 | 296,430 | -0.34(-6.42%) |
May 04, 2021 | 4.980 | 5.320 | 4.850 | 5.300 | 303,136 | +0.36(+7.29%) |
May 03, 2021 | 5.180 | 5.193 | 4.820 | 4.940 | 233,775 | -0.22(-4.26%) |
Apr 30, 2021 | 4.900 | 5.190 | 4.900 | 5.160 | 163,200 | +0.26(+5.31%) |
Apr 29, 2021 | 5.060 | 5.070 | 4.900 | 4.900 | 94,791 | -0.19(-3.73%) |
Apr 28, 2021 | 5.200 | 5.200 | 4.910 | 5.090 | 187,928 | -0.10(-1.93%) |
Apr 27, 2021 | 4.920 | 5.190 | 4.860 | 5.190 | 528,035 | +0.39(+8.13%) |
Apr 26, 2021 | 5.220 | 5.230 | 4.730 | 4.800 | 462,191 | -0.33(-6.43%) |
Apr 23, 2021 | 4.630 | 5.290 | 4.630 | 5.130 | 743,800 | +0.50(+10.80%) |
Apr 22, 2021 | 4.650 | 4.850 | 4.550 | 4.630 | 414,929 | +0.03(+0.65%) |
Apr 21, 2021 | 4.430 | 4.870 | 4.270 | 4.600 | 1,121,057 | +0.17(+3.84%) |
Apr 20, 2021 | 4.440 | 4.600 | 4.180 | 4.430 | 641,544 | -0.08(-1.77%) |
Apr 19, 2021 | 4.480 | 4.710 | 4.330 | 4.510 | 746,755 | -0.03(-0.66%) |
Apr 16, 2021 | 4.460 | 4.700 | 4.140 | 4.540 | 1,643,500 | -0.07(-1.52%) |
Apr 15, 2021 | 4.200 | 4.700 | 4.140 | 4.610 | 3,970,690 | +0.56(+13.83%) |
Apr 14, 2021 | 3.800 | 4.140 | 3.650 | 4.050 | 2,651,707 | +0.01(+0.25%) |
Apr 13, 2021 | 3.260 | 4.190 | 3.240 | 4.040 | 16,019,873 | +0.80(+24.69%) |
Apr 12, 2021 | 2.840 | 3.370 | 2.840 | 3.240 | 2,672,091 | +0.45(+16.13%) |
Apr 09, 2021 | 2.730 | 2.790 | 2.690 | 2.790 | 155,800 | +0.06(+2.20%) |
Apr 08, 2021 | 2.570 | 2.740 | 2.560 | 2.730 | 188,777 | +0.17(+6.64%) |
Apr 07, 2021 | 2.570 | 2.580 | 2.470 | 2.560 | 74,307 | +0.08(+3.23%) |
Apr 06, 2021 | 2.490 | 2.580 | 2.420 | 2.480 | 177,017 | -0.02(-0.80%) |
Apr 05, 2021 | 2.580 | 2.610 | 2.450 | 2.500 | 255,651 | -0.08(-3.10%) |
Apr 01, 2021 | 2.600 | 2.630 | 2.550 | 2.580 | 64,000 | -0.03(-1.15%) |
Mar 31, 2021 | 2.520 | 2.680 | 2.520 | 2.610 | 153,723 | +0.09(+3.57%) |
Mar 30, 2021 | 2.630 | 2.630 | 2.510 | 2.520 | 110,930 | -0.05(-1.95%) |
Mar 29, 2021 | 2.590 | 2.630 | 2.570 | 2.570 | 44,330 | -0.05(-1.91%) |
Mar 26, 2021 | 2.630 | 2.760 | 2.590 | 2.620 | 102,000 | -0.03(-1.13%) |
Mar 25, 2021 | 2.680 | 2.680 | 2.560 | 2.650 | 95,680 | -0.04(-1.67%) |
Mar 24, 2021 | 2.740 | 2.750 | 2.661 | 2.695 | 87,001 | -0.08(-2.71%) |
Mar 23, 2021 | 2.830 | 2.835 | 2.700 | 2.770 | 146,892 | -0.06(-2.12%) |
Mar 22, 2021 | 2.990 | 2.990 | 2.800 | 2.830 | 145,126 | -0.09(-3.08%) |
Mar 19, 2021 | 2.880 | 3.000 | 2.800 | 2.920 | 298,900 | +0.04(+1.39%) |
Mar 18, 2021 | 2.880 | 2.890 | 2.820 | 2.880 | 85,094 | +0.00(+0.00%) |
Mar 17, 2021 | 2.900 | 2.980 | 2.690 | 2.880 | 544,024 | -0.02(-0.69%) |
Mar 16, 2021 | 2.790 | 2.940 | 2.691 | 2.900 | 160,329 | +0.13(+4.69%) |
Mar 15, 2021 | 2.750 | 2.890 | 2.680 | 2.770 | 154,853 | +0.00(+0.00%) |
Mar 12, 2021 | 2.800 | 2.820 | 2.680 | 2.770 | 138,900 | +0.00(+0.00%) |
Mar 11, 2021 | 2.460 | 2.840 | 2.460 | 2.770 | 228,011 | +0.05(+1.84%) |
Mar 10, 2021 | 2.660 | 2.790 | 2.610 | 2.720 | 206,177 | +0.14(+5.43%) |
Mar 09, 2021 | 2.580 | 2.620 | 2.470 | 2.580 | 139,666 | +0.02(+0.78%) |
Mar 08, 2021 | 2.410 | 2.570 | 2.370 | 2.560 | 164,105 | +0.20(+8.47%) |
Mar 05, 2021 | 2.340 | 2.410 | 2.190 | 2.360 | 209,700 | +0.02(+0.85%) |
Mar 04, 2021 | 2.480 | 2.480 | 2.280 | 2.340 | 323,246 | -0.14(-5.65%) |
Mar 03, 2021 | 2.550 | 2.550 | 2.460 | 2.480 | 89,138 | -0.07(-2.75%) |
Mar 02, 2021 | 2.550 | 2.570 | 2.500 | 2.550 | 85,378 | +0.02(+0.79%) |