Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.220 | 5.420 | 5.220 | 5.300 | 352,666 | +0.09(+1.73%) |
May 27, 2021 | 5.270 | 5.320 | 5.140 | 5.210 | 399,742 | -0.10(-1.88%) |
May 26, 2021 | 5.160 | 5.380 | 5.130 | 5.310 | 365,160 | +0.13(+2.51%) |
May 25, 2021 | 5.240 | 5.330 | 5.160 | 5.180 | 235,738 | -0.08(-1.52%) |
May 24, 2021 | 5.420 | 5.440 | 5.195 | 5.260 | 354,253 | -0.14(-2.59%) |
May 21, 2021 | 5.380 | 5.450 | 5.225 | 5.400 | 333,138 | +0.05(+0.93%) |
May 20, 2021 | 5.160 | 5.400 | 5.140 | 5.350 | 361,831 | +0.20(+3.88%) |
May 19, 2021 | 5.200 | 5.240 | 5.040 | 5.150 | 621,148 | -0.09(-1.72%) |
May 18, 2021 | 4.950 | 5.330 | 4.930 | 5.240 | 814,644 | +0.32(+6.50%) |
May 17, 2021 | 4.840 | 4.955 | 4.820 | 4.920 | 313,455 | +0.06(+1.23%) |
May 14, 2021 | 4.680 | 4.890 | 4.615 | 4.860 | 355,932 | +0.24(+5.19%) |
May 13, 2021 | 4.850 | 4.850 | 4.525 | 4.620 | 626,771 | -0.15(-3.14%) |
May 12, 2021 | 4.810 | 4.880 | 4.740 | 4.770 | 426,627 | -0.06(-1.24%) |
May 11, 2021 | 4.560 | 4.880 | 4.510 | 4.830 | 658,701 | +0.08(+1.68%) |
May 10, 2021 | 4.880 | 4.880 | 4.705 | 4.750 | 627,825 | -0.10(-2.06%) |
May 07, 2021 | 4.750 | 4.980 | 4.750 | 4.850 | 910,194 | +0.00(+0.00%) |
May 06, 2021 | 4.890 | 4.910 | 4.710 | 4.850 | 792,945 | -0.07(-1.42%) |
May 05, 2021 | 5.320 | 5.320 | 4.900 | 4.920 | 2,200,772 | -0.57(-10.38%) |
May 04, 2021 | 5.510 | 5.550 | 5.300 | 5.490 | 1,055,806 | -0.09(-1.61%) |
May 03, 2021 | 5.720 | 5.720 | 5.520 | 5.580 | 826,263 | -0.06(-1.06%) |
Apr 30, 2021 | 5.750 | 5.840 | 5.530 | 5.640 | 909,100 | +0.01(+0.18%) |
Apr 29, 2021 | 5.700 | 5.750 | 5.490 | 5.630 | 1,083,729 | +0.17(+3.11%) |
Apr 28, 2021 | 5.160 | 5.560 | 5.100 | 5.460 | 711,547 | +0.30(+5.81%) |
Apr 27, 2021 | 5.320 | 5.380 | 5.150 | 5.160 | 400,203 | -0.12(-2.27%) |
Apr 26, 2021 | 5.100 | 5.300 | 5.060 | 5.280 | 672,890 | +0.16(+3.13%) |
Apr 23, 2021 | 5.070 | 5.150 | 4.990 | 5.120 | 492,600 | +0.08(+1.59%) |
Apr 22, 2021 | 4.840 | 5.070 | 4.840 | 5.040 | 701,314 | +0.18(+3.70%) |
Apr 21, 2021 | 4.780 | 4.890 | 4.740 | 4.860 | 944,327 | +0.05(+1.04%) |
Apr 20, 2021 | 5.030 | 5.090 | 4.730 | 4.810 | 1,179,454 | -0.26(-5.13%) |
Apr 19, 2021 | 5.100 | 5.180 | 4.970 | 5.070 | 910,030 | -0.05(-0.98%) |
Apr 16, 2021 | 5.500 | 5.500 | 5.070 | 5.120 | 1,299,100 | -0.36(-6.57%) |
Apr 15, 2021 | 5.260 | 5.490 | 5.240 | 5.480 | 1,538,767 | +0.27(+5.18%) |
Apr 14, 2021 | 5.080 | 5.280 | 5.020 | 5.210 | 1,077,633 | +0.09(+1.76%) |
Apr 13, 2021 | 5.110 | 5.140 | 4.960 | 5.120 | 1,023,405 | +0.07(+1.39%) |
Apr 12, 2021 | 5.200 | 5.260 | 5.010 | 5.050 | 954,223 | -0.20(-3.81%) |
Apr 09, 2021 | 5.190 | 5.360 | 5.090 | 5.250 | 1,542,300 | +0.08(+1.55%) |
Apr 08, 2021 | 5.600 | 5.720 | 5.160 | 5.170 | 3,022,577 | -0.46(-8.17%) |
Apr 07, 2021 | 5.610 | 5.860 | 5.570 | 5.630 | 1,077,484 | +0.02(+0.36%) |
Apr 06, 2021 | 5.760 | 5.880 | 5.580 | 5.610 | 1,378,665 | -0.19(-3.28%) |
Apr 05, 2021 | 6.050 | 6.060 | 5.730 | 5.800 | 1,415,661 | -0.20(-3.33%) |
Apr 01, 2021 | 6.060 | 6.090 | 5.870 | 6.000 | 1,431,100 | +0.03(+0.50%) |
Mar 31, 2021 | 6.230 | 6.240 | 5.830 | 5.970 | 2,257,503 | -0.25(-4.02%) |
Mar 30, 2021 | 5.800 | 6.460 | 5.720 | 6.220 | 4,847,101 | +0.34(+5.78%) |
Mar 29, 2021 | 5.940 | 5.950 | 5.520 | 5.880 | 2,535,500 | -0.03(-0.51%) |
Mar 26, 2021 | 5.700 | 6.100 | 5.640 | 5.910 | 4,532,800 | +0.03(+0.51%) |
Mar 25, 2021 | 5.650 | 6.030 | 5.000 | 5.880 | 12,063,919 | -0.22(-3.61%) |
Mar 24, 2021 | 5.290 | 7.200 | 5.150 | 6.100 | 180,516,304 | +2.43(+66.21%) |
Mar 23, 2021 | 4.030 | 4.030 | 3.650 | 3.670 | 5,979,965 | -0.23(-5.90%) |
Mar 22, 2021 | 3.940 | 4.010 | 3.890 | 3.900 | 502,676 | +0.00(+0.00%) |
Mar 19, 2021 | 3.840 | 3.970 | 3.820 | 3.900 | 520,900 | +0.09(+2.36%) |
Mar 18, 2021 | 3.940 | 3.990 | 3.800 | 3.810 | 404,962 | -0.13(-3.30%) |
Mar 17, 2021 | 3.850 | 3.940 | 3.810 | 3.940 | 360,151 | +0.05(+1.29%) |
Mar 16, 2021 | 3.910 | 3.960 | 3.820 | 3.890 | 295,015 | +0.00(+0.00%) |
Mar 15, 2021 | 3.980 | 4.045 | 3.850 | 3.890 | 611,154 | -0.06(-1.52%) |
Mar 12, 2021 | 3.910 | 3.960 | 3.810 | 3.950 | 396,600 | +0.01(+0.25%) |
Mar 11, 2021 | 3.820 | 3.960 | 3.780 | 3.940 | 629,377 | +0.22(+5.91%) |
Mar 10, 2021 | 3.830 | 3.860 | 3.690 | 3.720 | 662,939 | -0.04(-1.06%) |
Mar 09, 2021 | 3.550 | 3.850 | 3.540 | 3.760 | 875,383 | +0.26(+7.43%) |
Mar 08, 2021 | 3.780 | 3.780 | 3.460 | 3.500 | 1,364,729 | -0.25(-6.67%) |
Mar 05, 2021 | 3.860 | 3.880 | 3.390 | 3.750 | 2,171,600 | +0.04(+1.08%) |
Mar 04, 2021 | 3.980 | 4.100 | 3.610 | 3.710 | 2,509,591 | -0.23(-5.84%) |
Mar 03, 2021 | 4.050 | 4.150 | 3.900 | 3.940 | 1,052,885 | -0.10(-2.48%) |
Mar 02, 2021 | 4.030 | 4.140 | 3.900 | 4.040 | 834,049 | +0.00(+0.00%) |