Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 5.600 | 5.600 | 5.420 | 5.450 | 885,015 | -0.11(-1.98%) |
May 28, 2021 | 5.550 | 5.620 | 5.400 | 5.560 | 1,846,351 | -0.07(-1.24%) |
May 27, 2021 | 5.570 | 5.660 | 5.420 | 5.630 | 10,721,397 | +0.20(+3.68%) |
May 26, 2021 | 5.250 | 5.490 | 5.190 | 5.430 | 3,884,148 | +0.09(+1.69%) |
May 25, 2021 | 5.290 | 5.570 | 5.190 | 5.340 | 3,065,268 | -0.05(-0.93%) |
May 21, 2021 | 5.390 | 5.390 | 5.390 | 0 | -0.29(-5.11%) | |
May 20, 2021 | 5.760 | 5.840 | 5.610 | 5.680 | 2,616,732 | +0.07(+1.25%) |
May 19, 2021 | 6.000 | 6.000 | 5.500 | 5.610 | 4,753,992 | -0.72(-11.37%) |
May 18, 2021 | 6.150 | 6.420 | 6.120 | 6.330 | 3,524,052 | +0.26(+4.28%) |
May 17, 2021 | 5.980 | 6.100 | 5.810 | 6.070 | 1,569,018 | +0.20(+3.41%) |
May 14, 2021 | 5.800 | 6.020 | 5.780 | 5.870 | 958,021 | +0.02(+0.34%) |
May 13, 2021 | 6.050 | 6.270 | 5.830 | 5.850 | 1,778,438 | -0.35(-5.65%) |
May 12, 2021 | 6.430 | 6.540 | 6.080 | 6.200 | 2,730,996 | -0.39(-5.92%) |
May 11, 2021 | 6.080 | 6.640 | 5.850 | 6.590 | 3,347,921 | +0.34(+5.44%) |
May 10, 2021 | 6.350 | 6.500 | 6.020 | 6.250 | 3,996,730 | -0.04(-0.64%) |
May 07, 2021 | 6.120 | 6.480 | 6.080 | 6.290 | 2,752,512 | +0.29(+4.83%) |
May 06, 2021 | 5.740 | 6.000 | 5.570 | 6.000 | 2,498,913 | +0.32(+5.63%) |
May 05, 2021 | 5.440 | 5.710 | 5.410 | 5.680 | 2,653,664 | +0.26(+4.80%) |
May 04, 2021 | 5.410 | 5.440 | 5.230 | 5.420 | 2,139,392 | -0.01(-0.18%) |
May 03, 2021 | 5.540 | 5.610 | 5.350 | 5.430 | 2,125,067 | -0.06(-1.09%) |
Apr 30, 2021 | 5.560 | 5.640 | 5.450 | 5.490 | 2,149,340 | -0.04(-0.72%) |
Apr 29, 2021 | 5.640 | 5.840 | 5.360 | 5.530 | 1,989,828 | +0.03(+0.55%) |
Apr 28, 2021 | 5.400 | 5.590 | 5.300 | 5.500 | 4,802,396 | +0.41(+8.06%) |
Apr 27, 2021 | 5.400 | 5.420 | 5.090 | 5.090 | 2,377,391 | -0.33(-6.09%) |
Apr 26, 2021 | 5.150 | 5.540 | 5.150 | 5.420 | 2,953,960 | +0.39(+7.75%) |
Apr 23, 2021 | 4.940 | 5.150 | 4.880 | 5.030 | 1,079,764 | +0.17(+3.50%) |
Apr 22, 2021 | 4.940 | 4.960 | 4.770 | 4.860 | 857,636 | -0.05(-1.02%) |
Apr 21, 2021 | 4.700 | 4.930 | 4.660 | 4.910 | 1,043,314 | +0.19(+4.03%) |
Apr 20, 2021 | 4.830 | 4.940 | 4.670 | 4.720 | 1,208,916 | -0.12(-2.48%) |
Apr 19, 2021 | 4.800 | 4.910 | 4.740 | 4.840 | 1,034,162 | +0.13(+2.76%) |
Apr 16, 2021 | 4.830 | 4.830 | 4.560 | 4.710 | 1,108,882 | -0.11(-2.28%) |
Apr 15, 2021 | 4.520 | 4.860 | 4.520 | 4.820 | 1,490,908 | +0.34(+7.59%) |
Apr 14, 2021 | 4.300 | 4.580 | 4.300 | 4.480 | 2,219,844 | +0.18(+4.19%) |
Apr 13, 2021 | 4.220 | 4.300 | 4.170 | 4.300 | 940,672 | +0.13(+3.12%) |
Apr 12, 2021 | 4.400 | 4.400 | 4.150 | 4.170 | 997,171 | -0.22(-5.01%) |
Apr 09, 2021 | 4.360 | 4.400 | 4.330 | 4.390 | 824,150 | +0.04(+0.92%) |
Apr 08, 2021 | 4.200 | 4.390 | 4.200 | 4.350 | 1,225,771 | +0.18(+4.32%) |
Apr 07, 2021 | 4.260 | 4.280 | 4.140 | 4.170 | 605,201 | -0.11(-2.57%) |
Apr 06, 2021 | 4.360 | 4.420 | 4.250 | 4.280 | 691,681 | -0.09(-2.06%) |
Apr 05, 2021 | 4.220 | 4.380 | 4.220 | 4.370 | 1,182,956 | +0.22(+5.30%) |
Apr 01, 2021 | 4.150 | 4.150 | 4.150 | 0 | +0.01(+0.24%) | |
Mar 31, 2021 | 4.150 | 4.210 | 4.080 | 4.140 | 981,776 | +0.00(+0.00%) |
Mar 30, 2021 | 3.900 | 4.200 | 3.820 | 4.140 | 2,233,569 | +0.19(+4.81%) |
Mar 29, 2021 | 3.870 | 3.950 | 3.780 | 3.950 | 749,036 | +0.09(+2.33%) |
Mar 26, 2021 | 3.800 | 3.900 | 3.780 | 3.860 | 776,386 | +0.15(+4.04%) |
Mar 25, 2021 | 3.760 | 3.780 | 3.570 | 3.710 | 1,158,598 | -0.04(-1.07%) |
Mar 24, 2021 | 3.850 | 3.880 | 3.740 | 3.750 | 811,218 | -0.08(-2.09%) |
Mar 23, 2021 | 3.990 | 4.000 | 3.760 | 3.830 | 1,578,744 | -0.14(-3.53%) |
Mar 22, 2021 | 3.750 | 4.000 | 3.740 | 3.970 | 1,750,390 | +0.35(+9.67%) |
Mar 19, 2021 | 3.610 | 3.650 | 3.500 | 3.620 | 2,403,080 | +0.00(+0.00%) |
Mar 18, 2021 | 3.760 | 3.770 | 3.580 | 3.620 | 826,703 | -0.18(-4.74%) |
Mar 17, 2021 | 3.740 | 3.850 | 3.680 | 3.800 | 663,981 | +0.02(+0.53%) |
Mar 16, 2021 | 3.800 | 3.830 | 3.720 | 3.780 | 964,788 | -0.02(-0.53%) |
Mar 15, 2021 | 3.880 | 3.930 | 3.750 | 3.800 | 791,270 | -0.08(-2.06%) |
Mar 12, 2021 | 3.870 | 3.920 | 3.790 | 3.880 | 643,712 | -0.04(-1.02%) |
Mar 11, 2021 | 3.700 | 3.970 | 3.670 | 3.920 | 1,926,046 | +0.31(+8.59%) |
Mar 10, 2021 | 3.760 | 3.810 | 3.560 | 3.610 | 1,688,278 | -0.13(-3.48%) |
Mar 09, 2021 | 3.800 | 3.830 | 3.630 | 3.740 | 993,114 | -0.03(-0.80%) |
Mar 08, 2021 | 3.550 | 3.850 | 3.500 | 3.770 | 1,737,869 | +0.17(+4.72%) |
Mar 05, 2021 | 3.520 | 3.650 | 3.430 | 3.600 | 1,478,495 | +0.19(+5.57%) |
Mar 04, 2021 | 3.550 | 3.550 | 3.280 | 3.410 | 2,037,680 | -0.21(-5.80%) |
Mar 03, 2021 | 3.700 | 3.710 | 3.580 | 3.620 | 1,034,373 | -0.13(-3.47%) |
Mar 02, 2021 | 3.680 | 3.850 | 3.680 | 3.750 | 1,219,204 | +0.12(+3.31%) |