Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.570 | 5.600 | 5.370 | 5.450 | 151,390 | -0.06(-1.09%) |
May 27, 2021 | 5.630 | 5.730 | 5.470 | 5.510 | 125,144 | -0.06(-1.08%) |
May 26, 2021 | 5.670 | 5.700 | 5.460 | 5.570 | 170,105 | -0.04(-0.71%) |
May 25, 2021 | 6.030 | 6.030 | 5.590 | 5.610 | 169,277 | -0.43(-7.12%) |
May 24, 2021 | 6.200 | 6.213 | 5.995 | 6.040 | 102,068 | -0.13(-2.11%) |
May 21, 2021 | 6.060 | 6.250 | 5.930 | 6.170 | 122,603 | +0.19(+3.18%) |
May 20, 2021 | 6.130 | 6.130 | 6.020 | 5.980 | 111,620 | -0.11(-1.81%) |
May 19, 2021 | 5.820 | 6.140 | 5.700 | 6.090 | 86,831 | +0.27(+4.64%) |
May 18, 2021 | 5.740 | 5.920 | 5.700 | 5.820 | 93,875 | +0.04(+0.69%) |
May 17, 2021 | 5.990 | 6.000 | 5.700 | 5.780 | 108,346 | -0.21(-3.51%) |
May 14, 2021 | 5.500 | 6.050 | 5.490 | 5.990 | 367,229 | +0.50(+9.11%) |
May 13, 2021 | 5.440 | 5.570 | 5.280 | 5.490 | 213,010 | +0.07(+1.29%) |
May 12, 2021 | 5.560 | 5.740 | 5.380 | 5.420 | 198,226 | -0.15(-2.69%) |
May 11, 2021 | 5.450 | 5.650 | 5.450 | 5.570 | 186,074 | -0.04(-0.71%) |
May 10, 2021 | 5.970 | 6.036 | 5.570 | 5.610 | 161,518 | -0.40(-6.66%) |
May 07, 2021 | 5.960 | 6.060 | 5.800 | 6.010 | 161,146 | +0.06(+1.01%) |
May 06, 2021 | 6.000 | 6.130 | 5.750 | 5.950 | 239,518 | -0.01(-0.17%) |
May 05, 2021 | 6.060 | 6.210 | 5.870 | 5.960 | 313,312 | +0.07(+1.19%) |
May 04, 2021 | 6.100 | 6.190 | 5.800 | 5.890 | 130,074 | -0.24(-3.92%) |
May 03, 2021 | 6.330 | 6.440 | 6.050 | 6.130 | 137,494 | -0.12(-1.92%) |
Apr 30, 2021 | 6.390 | 6.440 | 6.220 | 6.250 | 201,600 | -0.22(-3.40%) |
Apr 29, 2021 | 6.630 | 6.665 | 6.320 | 6.470 | 178,769 | -0.12(-1.82%) |
Apr 28, 2021 | 6.840 | 6.840 | 6.580 | 6.590 | 105,174 | -0.26(-3.80%) |
Apr 27, 2021 | 7.010 | 7.040 | 6.820 | 6.850 | 67,418 | -0.18(-2.56%) |
Apr 26, 2021 | 7.150 | 7.300 | 6.960 | 7.030 | 85,718 | -0.07(-0.99%) |
Apr 23, 2021 | 6.980 | 7.180 | 6.945 | 7.100 | 58,300 | +0.16(+2.31%) |
Apr 22, 2021 | 7.120 | 7.200 | 6.860 | 6.940 | 46,325 | -0.13(-1.84%) |
Apr 21, 2021 | 6.910 | 7.130 | 6.860 | 7.070 | 74,461 | +0.14(+2.02%) |
Apr 20, 2021 | 7.050 | 7.055 | 6.810 | 6.930 | 97,699 | -0.18(-2.53%) |
Apr 19, 2021 | 7.180 | 7.180 | 6.910 | 7.110 | 115,059 | -0.10(-1.39%) |
Apr 16, 2021 | 7.240 | 7.260 | 7.100 | 7.210 | 76,100 | +0.05(+0.70%) |
Apr 15, 2021 | 7.300 | 7.300 | 6.980 | 7.160 | 95,596 | -0.04(-0.56%) |
Apr 14, 2021 | 7.390 | 7.410 | 7.175 | 7.200 | 119,902 | -0.23(-3.10%) |
Apr 13, 2021 | 7.360 | 7.500 | 7.240 | 7.430 | 80,019 | +0.12(+1.64%) |
Apr 12, 2021 | 7.230 | 7.450 | 7.010 | 7.310 | 91,824 | +0.06(+0.83%) |
Apr 09, 2021 | 7.010 | 7.340 | 6.960 | 7.250 | 124,500 | +0.19(+2.69%) |
Apr 08, 2021 | 7.160 | 7.180 | 6.920 | 7.060 | 236,041 | -0.02(-0.28%) |
Apr 07, 2021 | 7.200 | 7.250 | 6.870 | 7.080 | 173,554 | -0.08(-1.12%) |
Apr 06, 2021 | 6.960 | 7.230 | 6.800 | 7.160 | 91,926 | +0.20(+2.87%) |
Apr 05, 2021 | 6.990 | 7.150 | 6.900 | 6.960 | 45,026 | +0.01(+0.14%) |
Apr 01, 2021 | 6.770 | 7.020 | 6.670 | 6.950 | 92,000 | +0.26(+3.89%) |
Mar 31, 2021 | 6.850 | 6.960 | 6.640 | 6.690 | 149,521 | -0.09(-1.33%) |
Mar 30, 2021 | 6.710 | 6.920 | 6.540 | 6.780 | 114,561 | +0.08(+1.19%) |
Mar 29, 2021 | 7.250 | 7.250 | 6.700 | 6.700 | 111,857 | -0.57(-7.84%) |
Mar 26, 2021 | 7.290 | 7.370 | 7.090 | 7.270 | 114,700 | +0.00(+0.00%) |
Mar 25, 2021 | 7.200 | 7.310 | 7.035 | 7.270 | 90,746 | +0.01(+0.14%) |
Mar 24, 2021 | 7.570 | 7.915 | 7.240 | 7.260 | 231,620 | -0.28(-3.71%) |
Mar 23, 2021 | 7.210 | 7.740 | 7.200 | 7.540 | 218,976 | +0.39(+5.45%) |
Mar 22, 2021 | 7.230 | 7.444 | 7.090 | 7.150 | 81,520 | -0.02(-0.28%) |
Mar 19, 2021 | 7.230 | 7.540 | 7.160 | 7.170 | 285,100 | -0.13(-1.78%) |
Mar 18, 2021 | 7.580 | 7.670 | 7.270 | 7.300 | 123,397 | -0.49(-6.29%) |
Mar 17, 2021 | 7.870 | 7.890 | 7.535 | 7.790 | 71,965 | -0.10(-1.27%) |
Mar 16, 2021 | 8.100 | 8.100 | 7.880 | 7.890 | 118,900 | -0.17(-2.11%) |
Mar 15, 2021 | 8.000 | 8.100 | 7.680 | 8.060 | 203,207 | +0.10(+1.26%) |
Mar 12, 2021 | 7.850 | 8.150 | 7.700 | 7.960 | 165,700 | +0.17(+2.18%) |
Mar 11, 2021 | 7.690 | 7.790 | 7.500 | 7.790 | 119,471 | +0.43(+5.84%) |
Mar 10, 2021 | 7.000 | 7.510 | 6.960 | 7.360 | 202,210 | +0.43(+6.20%) |
Mar 09, 2021 | 6.710 | 7.050 | 6.610 | 6.930 | 119,470 | +0.28(+4.21%) |
Mar 08, 2021 | 6.710 | 6.870 | 6.570 | 6.650 | 82,541 | -0.07(-1.04%) |
Mar 05, 2021 | 6.620 | 6.750 | 6.220 | 6.720 | 132,800 | +0.18(+2.75%) |
Mar 04, 2021 | 6.650 | 6.800 | 6.490 | 6.540 | 211,153 | -0.24(-3.54%) |
Mar 03, 2021 | 6.800 | 6.960 | 6.700 | 6.780 | 84,743 | -0.07(-1.02%) |
Mar 02, 2021 | 7.170 | 7.190 | 6.800 | 6.850 | 102,198 | -0.32(-4.46%) |