Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.710 | 9.000 | 7.560 | 8.960 | 2,870,220 | +1.34(+17.59%) |
May 27, 2021 | 7.800 | 7.860 | 7.380 | 7.620 | 910,737 | -0.07(-0.91%) |
May 26, 2021 | 6.990 | 7.990 | 6.947 | 7.690 | 1,879,045 | +0.75(+10.81%) |
May 25, 2021 | 6.790 | 7.030 | 6.610 | 6.940 | 625,629 | +0.28(+4.20%) |
May 24, 2021 | 7.230 | 7.230 | 6.580 | 6.660 | 444,231 | -0.46(-6.46%) |
May 21, 2021 | 6.380 | 7.229 | 6.290 | 7.120 | 1,030,704 | +0.76(+11.95%) |
May 20, 2021 | 6.300 | 6.550 | 6.230 | 6.360 | 316,923 | +0.09(+1.44%) |
May 19, 2021 | 6.160 | 6.310 | 6.040 | 6.270 | 222,675 | +0.07(+1.13%) |
May 18, 2021 | 6.190 | 6.400 | 6.130 | 6.200 | 267,850 | +0.03(+0.49%) |
May 17, 2021 | 5.850 | 6.200 | 5.850 | 6.170 | 266,093 | +0.28(+4.75%) |
May 14, 2021 | 6.100 | 6.140 | 5.710 | 5.890 | 418,771 | -0.20(-3.28%) |
May 13, 2021 | 6.120 | 6.250 | 6.020 | 6.090 | 429,398 | -0.02(-0.33%) |
May 12, 2021 | 6.060 | 6.480 | 5.960 | 6.110 | 482,792 | +0.00(+0.00%) |
May 11, 2021 | 5.880 | 6.150 | 5.830 | 6.110 | 328,415 | +0.11(+1.83%) |
May 10, 2021 | 5.980 | 6.280 | 5.840 | 6.000 | 534,926 | -0.02(-0.33%) |
May 07, 2021 | 6.000 | 6.200 | 5.920 | 6.020 | 276,357 | +0.12(+2.03%) |
May 06, 2021 | 6.220 | 6.270 | 5.750 | 5.900 | 707,762 | -0.27(-4.38%) |
May 05, 2021 | 6.110 | 6.580 | 5.910 | 6.170 | 666,227 | +0.15(+2.49%) |
May 04, 2021 | 6.090 | 6.150 | 5.800 | 6.020 | 503,603 | -0.19(-3.06%) |
May 03, 2021 | 6.040 | 6.800 | 5.900 | 6.210 | 1,233,559 | +0.33(+5.61%) |
Apr 30, 2021 | 5.800 | 6.090 | 5.650 | 5.880 | 567,700 | -0.27(-4.39%) |
Apr 29, 2021 | 6.500 | 6.570 | 6.040 | 6.150 | 923,146 | -0.34(-5.24%) |
Apr 28, 2021 | 6.200 | 6.850 | 5.950 | 6.490 | 1,409,211 | +0.25(+4.01%) |
Apr 27, 2021 | 6.380 | 6.400 | 5.860 | 6.240 | 875,567 | -0.11(-1.73%) |
Apr 26, 2021 | 6.000 | 6.470 | 6.000 | 6.350 | 1,344,025 | +0.50(+8.55%) |
Apr 23, 2021 | 5.400 | 6.240 | 5.330 | 5.850 | 2,147,500 | +0.62(+11.85%) |
Apr 22, 2021 | 5.140 | 5.350 | 4.950 | 5.230 | 1,103,341 | +0.13(+2.55%) |
Apr 21, 2021 | 5.150 | 5.150 | 4.880 | 5.100 | 884,766 | -0.18(-3.41%) |
Apr 20, 2021 | 4.980 | 5.500 | 4.830 | 5.280 | 2,973,963 | +0.28(+5.60%) |
Apr 19, 2021 | 5.090 | 5.470 | 4.960 | 5.000 | 1,315,699 | -0.04(-0.79%) |
Apr 16, 2021 | 5.390 | 5.460 | 5.000 | 5.040 | 513,400 | -0.34(-6.32%) |
Apr 15, 2021 | 5.150 | 5.630 | 4.920 | 5.380 | 1,399,856 | +0.42(+8.47%) |
Apr 14, 2021 | 4.910 | 5.050 | 4.700 | 4.960 | 393,723 | +0.28(+5.98%) |
Apr 13, 2021 | 5.440 | 5.440 | 4.650 | 4.680 | 1,146,049 | -0.84(-15.22%) |
Apr 12, 2021 | 5.310 | 5.640 | 5.170 | 5.520 | 1,270,207 | +0.13(+2.41%) |
Apr 09, 2021 | 5.400 | 5.480 | 5.240 | 5.390 | 133,800 | +0.05(+0.94%) |
Apr 08, 2021 | 5.240 | 5.650 | 5.150 | 5.340 | 348,309 | +0.10(+1.91%) |
Apr 07, 2021 | 5.430 | 5.430 | 5.200 | 5.240 | 173,756 | -0.15(-2.78%) |
Apr 06, 2021 | 5.310 | 5.550 | 5.270 | 5.390 | 191,667 | +0.03(+0.56%) |
Apr 05, 2021 | 5.510 | 5.510 | 5.210 | 5.360 | 236,978 | -0.04(-0.74%) |
Apr 01, 2021 | 5.630 | 5.700 | 5.230 | 5.400 | 761,800 | -0.16(-2.88%) |
Mar 31, 2021 | 5.290 | 5.730 | 5.260 | 5.560 | 211,681 | +0.31(+5.90%) |
Mar 30, 2021 | 5.130 | 5.350 | 5.020 | 5.250 | 139,423 | +0.13(+2.54%) |
Mar 29, 2021 | 5.540 | 5.550 | 5.110 | 5.120 | 177,186 | -0.43(-7.75%) |
Mar 26, 2021 | 5.410 | 5.590 | 5.350 | 5.550 | 151,900 | +0.16(+2.97%) |
Mar 25, 2021 | 5.060 | 5.450 | 5.050 | 5.390 | 205,174 | +0.25(+4.86%) |
Mar 24, 2021 | 5.340 | 5.570 | 5.140 | 5.140 | 194,376 | -0.17(-3.20%) |
Mar 23, 2021 | 5.500 | 5.610 | 5.180 | 5.310 | 497,714 | -0.19(-3.45%) |
Mar 22, 2021 | 5.710 | 5.820 | 5.450 | 5.500 | 236,813 | -0.15(-2.65%) |
Mar 19, 2021 | 5.580 | 5.700 | 5.420 | 5.650 | 231,700 | +0.10(+1.80%) |
Mar 18, 2021 | 5.850 | 5.890 | 5.520 | 5.550 | 210,723 | -0.36(-6.09%) |
Mar 17, 2021 | 5.550 | 6.000 | 5.410 | 5.910 | 312,781 | +0.28(+4.97%) |
Mar 16, 2021 | 5.750 | 5.780 | 5.550 | 5.630 | 207,403 | -0.17(-2.93%) |
Mar 15, 2021 | 5.920 | 6.060 | 5.760 | 5.800 | 268,933 | -0.13(-2.19%) |
Mar 12, 2021 | 5.790 | 5.940 | 5.528 | 5.930 | 196,500 | +0.13(+2.24%) |
Mar 11, 2021 | 5.870 | 6.140 | 5.700 | 5.800 | 300,351 | +0.01(+0.17%) |
Mar 10, 2021 | 5.680 | 5.890 | 5.670 | 5.790 | 328,367 | +0.18(+3.21%) |
Mar 09, 2021 | 5.500 | 5.710 | 5.400 | 5.610 | 342,881 | +0.23(+4.28%) |
Mar 08, 2021 | 5.280 | 5.480 | 5.050 | 5.380 | 649,785 | +0.16(+3.07%) |
Mar 05, 2021 | 5.000 | 5.281 | 4.850 | 5.220 | 595,600 | +0.35(+7.19%) |
Mar 04, 2021 | 5.150 | 5.210 | 4.700 | 4.870 | 722,115 | -0.36(-6.88%) |
Mar 03, 2021 | 5.190 | 5.350 | 5.140 | 5.230 | 265,718 | +0.01(+0.19%) |
Mar 02, 2021 | 5.510 | 5.530 | 5.200 | 5.220 | 273,254 | -0.25(-4.57%) |