Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.931 | 6.931 | 6.656 | 6.778 | 788,309 | -0.11(-1.57%) |
May 27, 2021 | 6.571 | 6.976 | 6.562 | 6.886 | 1,127,728 | +0.42(+6.55%) |
May 26, 2021 | 6.256 | 6.476 | 6.256 | 6.463 | 510,270 | +0.23(+3.61%) |
May 25, 2021 | 6.562 | 6.616 | 6.238 | 6.238 | 736,854 | -0.31(-4.68%) |
May 24, 2021 | 6.454 | 6.598 | 6.275 | 6.544 | 606,967 | +0.14(+2.11%) |
May 21, 2021 | 6.427 | 6.539 | 6.373 | 6.409 | 811,037 | +0.05(+0.71%) |
May 20, 2021 | 6.589 | 6.629 | 6.166 | 6.364 | 1,049,337 | -0.21(-3.15%) |
May 19, 2021 | 6.697 | 6.697 | 6.326 | 6.571 | 1,040,634 | -0.23(-3.31%) |
May 18, 2021 | 6.841 | 6.967 | 6.751 | 6.796 | 1,019,807 | +0.01(+0.13%) |
May 17, 2021 | 6.528 | 6.841 | 6.501 | 6.787 | 1,134,116 | +0.28(+4.25%) |
May 14, 2021 | 6.439 | 6.519 | 6.367 | 6.510 | 967,729 | +0.13(+1.96%) |
May 13, 2021 | 6.519 | 6.698 | 6.206 | 6.385 | 948,885 | -0.16(-2.46%) |
May 12, 2021 | 6.858 | 6.952 | 6.479 | 6.546 | 839,407 | -0.31(-4.56%) |
May 11, 2021 | 6.537 | 6.921 | 6.412 | 6.858 | 988,851 | +0.05(+0.79%) |
May 10, 2021 | 6.939 | 7.198 | 6.805 | 6.805 | 1,361,128 | -0.04(-0.52%) |
May 07, 2021 | 6.858 | 6.921 | 6.644 | 6.841 | 661,976 | -0.04(-0.52%) |
May 06, 2021 | 6.921 | 6.948 | 6.519 | 6.876 | 782,452 | +0.04(+0.52%) |
May 05, 2021 | 6.921 | 6.970 | 6.707 | 6.841 | 1,008,531 | -0.01(-0.13%) |
May 04, 2021 | 6.626 | 6.921 | 6.626 | 6.849 | 1,490,379 | +0.16(+2.40%) |
May 03, 2021 | 6.180 | 6.689 | 6.180 | 6.689 | 1,569,786 | +0.66(+10.96%) |
Apr 30, 2021 | 6.037 | 6.099 | 5.921 | 6.028 | 1,296,950 | -0.08(-1.32%) |
Apr 29, 2021 | 6.555 | 6.635 | 6.108 | 6.108 | 1,045,093 | -0.26(-4.07%) |
Apr 28, 2021 | 6.037 | 6.412 | 5.983 | 6.367 | 1,058,038 | +0.43(+7.22%) |
Apr 27, 2021 | 6.019 | 6.144 | 5.822 | 5.939 | 690,797 | -0.08(-1.34%) |
Apr 26, 2021 | 6.028 | 6.171 | 5.992 | 6.019 | 690,352 | +0.08(+1.35%) |
Apr 23, 2021 | 5.724 | 5.983 | 5.644 | 5.939 | 667,623 | +0.28(+4.89%) |
Apr 22, 2021 | 5.805 | 5.805 | 5.608 | 5.662 | 616,248 | -0.12(-2.01%) |
Apr 21, 2021 | 5.537 | 5.787 | 5.430 | 5.778 | 1,035,039 | +0.22(+4.02%) |
Apr 20, 2021 | 5.805 | 5.822 | 5.488 | 5.555 | 828,788 | -0.27(-4.60%) |
Apr 19, 2021 | 5.965 | 5.965 | 5.715 | 5.822 | 852,718 | -0.13(-2.25%) |
Apr 16, 2021 | 6.153 | 6.153 | 5.898 | 5.956 | 991,581 | -0.13(-2.20%) |
Apr 15, 2021 | 6.180 | 6.189 | 5.970 | 6.090 | 528,042 | -0.01(-0.15%) |
Apr 14, 2021 | 5.680 | 6.180 | 5.680 | 6.099 | 908,731 | +0.42(+7.39%) |
Apr 13, 2021 | 5.724 | 5.760 | 5.537 | 5.680 | 944,889 | -0.04(-0.78%) |
Apr 12, 2021 | 5.662 | 5.827 | 5.662 | 5.724 | 665,811 | +0.10(+1.75%) |
Apr 09, 2021 | 5.778 | 5.791 | 5.599 | 5.626 | 676,806 | -0.17(-2.93%) |
Apr 08, 2021 | 5.903 | 5.903 | 5.689 | 5.796 | 663,389 | -0.11(-1.82%) |
Apr 07, 2021 | 5.983 | 5.983 | 5.796 | 5.903 | 783,973 | -0.08(-1.34%) |
Apr 06, 2021 | 6.135 | 6.260 | 5.930 | 5.983 | 556,686 | -0.13(-2.19%) |
Apr 05, 2021 | 6.135 | 6.171 | 6.037 | 6.117 | 777,983 | +0.07(+1.18%) |
Apr 01, 2021 | 6.242 | 6.278 | 5.873 | 6.046 | 929,208 | -0.21(-3.42%) |
Mar 31, 2021 | 6.162 | 6.340 | 6.081 | 6.260 | 1,476,601 | +0.17(+2.79%) |
Mar 30, 2021 | 6.081 | 6.171 | 5.947 | 6.090 | 931,954 | -0.01(-0.15%) |
Mar 29, 2021 | 6.153 | 6.385 | 6.010 | 6.099 | 1,411,000 | -0.11(-1.73%) |
Mar 26, 2021 | 5.814 | 6.206 | 5.769 | 6.206 | 1,311,619 | +0.54(+9.45%) |
Mar 25, 2021 | 5.581 | 5.724 | 5.296 | 5.671 | 1,489,099 | +0.00(+0.00%) |
Mar 24, 2021 | 5.635 | 5.974 | 5.635 | 5.671 | 1,796,322 | +0.17(+3.08%) |
Mar 23, 2021 | 5.831 | 5.894 | 5.492 | 5.501 | 1,316,357 | -0.46(-7.78%) |
Mar 22, 2021 | 6.171 | 6.242 | 5.907 | 5.965 | 992,154 | -0.28(-4.43%) |
Mar 19, 2021 | 6.269 | 6.430 | 5.921 | 6.242 | 7,425,718 | -0.01(-0.14%) |
Mar 18, 2021 | 6.358 | 6.724 | 6.251 | 6.251 | 1,306,183 | -0.15(-2.37%) |
Mar 17, 2021 | 5.903 | 6.501 | 5.867 | 6.403 | 1,903,303 | +0.44(+7.34%) |
Mar 16, 2021 | 6.421 | 6.430 | 5.912 | 5.965 | 1,395,011 | -0.48(-7.48%) |
Mar 15, 2021 | 6.849 | 6.876 | 6.367 | 6.448 | 1,586,508 | -0.23(-3.48%) |
Mar 12, 2021 | 6.573 | 6.742 | 6.428 | 6.680 | 1,308,932 | +0.07(+1.08%) |
Mar 11, 2021 | 6.430 | 6.671 | 6.340 | 6.608 | 1,679,100 | +0.21(+3.35%) |
Mar 10, 2021 | 6.081 | 6.416 | 6.028 | 6.394 | 1,196,430 | +0.30(+4.99%) |
Mar 09, 2021 | 6.064 | 6.139 | 5.782 | 6.090 | 1,040,354 | +0.12(+1.94%) |
Mar 08, 2021 | 6.055 | 6.064 | 5.733 | 5.974 | 1,685,865 | +0.07(+1.21%) |
Mar 05, 2021 | 5.635 | 5.921 | 5.537 | 5.903 | 1,787,422 | +0.41(+7.48%) |
Mar 04, 2021 | 6.037 | 6.126 | 5.438 | 5.492 | 1,824,022 | -0.56(-9.29%) |
Mar 03, 2021 | 6.001 | 6.189 | 5.974 | 6.055 | 2,256,482 | +0.07(+1.19%) |
Mar 02, 2021 | 5.858 | 6.113 | 5.769 | 5.983 | 697,370 | +0.12(+1.98%) |