Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 6.050 | 6.170 | 6.000 | 6.000 | 156,400 | +0.04(+0.67%) |
May 28, 2021 | 5.890 | 6.060 | 5.870 | 5.960 | 409,242 | +0.07(+1.19%) |
May 27, 2021 | 5.540 | 5.980 | 5.520 | 5.890 | 585,130 | +0.38(+6.90%) |
May 26, 2021 | 5.340 | 5.540 | 5.260 | 5.510 | 872,858 | +0.42(+8.25%) |
May 25, 2021 | 5.350 | 5.470 | 5.080 | 5.090 | 446,525 | -0.24(-4.50%) |
May 21, 2021 | 5.330 | 5.330 | 5.330 | 0 | -0.08(-1.48%) | |
May 20, 2021 | 5.420 | 5.420 | 5.250 | 5.410 | 361,187 | -0.02(-0.37%) |
May 19, 2021 | 5.490 | 5.490 | 5.270 | 5.430 | 486,160 | -0.15(-2.69%) |
May 18, 2021 | 5.490 | 5.630 | 5.290 | 5.580 | 650,830 | +0.07(+1.27%) |
May 17, 2021 | 5.540 | 5.800 | 5.480 | 5.510 | 455,025 | +0.02(+0.36%) |
May 14, 2021 | 5.780 | 5.780 | 5.270 | 5.490 | 1,082,276 | -0.36(-6.15%) |
May 13, 2021 | 5.790 | 5.990 | 5.610 | 5.850 | 399,304 | -0.11(-1.85%) |
May 12, 2021 | 6.020 | 6.190 | 5.830 | 5.960 | 333,689 | -0.04(-0.67%) |
May 11, 2021 | 5.970 | 6.040 | 5.760 | 6.000 | 355,020 | -0.04(-0.66%) |
May 10, 2021 | 6.100 | 6.270 | 6.020 | 6.040 | 346,881 | -0.09(-1.47%) |
May 07, 2021 | 6.050 | 6.280 | 6.000 | 6.130 | 365,794 | +0.05(+0.82%) |
May 06, 2021 | 6.000 | 6.150 | 5.790 | 6.080 | 325,974 | +0.09(+1.50%) |
May 05, 2021 | 6.000 | 6.270 | 5.950 | 5.990 | 653,457 | +0.01(+0.17%) |
May 04, 2021 | 6.050 | 6.120 | 5.800 | 5.980 | 401,637 | -0.01(-0.17%) |
May 03, 2021 | 5.840 | 6.050 | 5.790 | 5.990 | 400,390 | +0.16(+2.74%) |
Apr 30, 2021 | 5.810 | 5.900 | 5.700 | 5.830 | 260,077 | -0.13(-2.18%) |
Apr 29, 2021 | 5.820 | 6.130 | 5.800 | 5.960 | 452,130 | +0.23(+4.01%) |
Apr 28, 2021 | 5.420 | 5.740 | 5.420 | 5.730 | 461,567 | +0.30(+5.52%) |
Apr 27, 2021 | 5.480 | 5.570 | 5.360 | 5.430 | 189,258 | -0.05(-0.91%) |
Apr 26, 2021 | 5.330 | 5.490 | 5.250 | 5.480 | 212,835 | +0.27(+5.18%) |
Apr 23, 2021 | 4.990 | 5.270 | 4.970 | 5.210 | 257,782 | +0.19(+3.78%) |
Apr 22, 2021 | 5.190 | 5.190 | 4.970 | 5.020 | 363,307 | -0.13(-2.52%) |
Apr 21, 2021 | 5.080 | 5.160 | 4.920 | 5.150 | 306,005 | +0.04(+0.78%) |
Apr 20, 2021 | 5.370 | 5.370 | 5.060 | 5.110 | 393,970 | -0.27(-5.02%) |
Apr 19, 2021 | 5.440 | 5.530 | 5.320 | 5.380 | 234,388 | -0.05(-0.92%) |
Apr 16, 2021 | 5.520 | 5.550 | 5.420 | 5.430 | 180,165 | -0.05(-0.91%) |
Apr 15, 2021 | 5.560 | 5.560 | 5.370 | 5.480 | 275,153 | -0.06(-1.08%) |
Apr 14, 2021 | 5.440 | 5.690 | 5.430 | 5.540 | 356,468 | +0.14(+2.59%) |
Apr 13, 2021 | 5.300 | 5.420 | 5.230 | 5.400 | 198,064 | +0.08(+1.50%) |
Apr 12, 2021 | 5.340 | 5.390 | 5.200 | 5.320 | 281,645 | +0.00(+0.00%) |
Apr 09, 2021 | 5.410 | 5.430 | 5.270 | 5.320 | 198,889 | -0.08(-1.48%) |
Apr 08, 2021 | 5.370 | 5.400 | 5.290 | 5.400 | 164,755 | +0.01(+0.19%) |
Apr 07, 2021 | 5.460 | 5.490 | 5.330 | 5.390 | 211,495 | -0.04(-0.74%) |
Apr 06, 2021 | 5.450 | 5.600 | 5.390 | 5.430 | 254,563 | +0.02(+0.37%) |
Apr 05, 2021 | 5.670 | 5.750 | 5.400 | 5.410 | 373,422 | -0.25(-4.42%) |
Apr 01, 2021 | 5.660 | 5.660 | 5.660 | 0 | +0.35(+6.59%) | |
Mar 31, 2021 | 5.400 | 5.470 | 5.250 | 5.310 | 638,508 | -0.11(-2.03%) |
Mar 30, 2021 | 5.530 | 5.570 | 5.310 | 5.420 | 457,563 | -0.16(-2.87%) |
Mar 29, 2021 | 5.650 | 5.650 | 5.390 | 5.580 | 487,391 | -0.09(-1.59%) |
Mar 26, 2021 | 5.850 | 5.920 | 5.560 | 5.670 | 664,450 | -0.04(-0.70%) |
Mar 25, 2021 | 5.470 | 5.770 | 5.430 | 5.710 | 715,779 | +0.08(+1.42%) |
Mar 24, 2021 | 5.760 | 5.780 | 5.560 | 5.630 | 793,074 | +0.08(+1.44%) |
Mar 23, 2021 | 5.840 | 5.840 | 5.420 | 5.550 | 736,573 | -0.55(-9.02%) |
Mar 22, 2021 | 6.240 | 6.300 | 5.920 | 6.100 | 634,658 | -0.10(-1.61%) |
Mar 19, 2021 | 5.560 | 6.350 | 5.560 | 6.200 | 1,475,247 | +0.56(+9.93%) |
Mar 18, 2021 | 6.250 | 6.250 | 5.570 | 5.640 | 1,243,884 | -0.72(-11.32%) |
Mar 17, 2021 | 6.150 | 6.450 | 6.080 | 6.360 | 798,387 | +0.12(+1.92%) |
Mar 16, 2021 | 6.780 | 6.780 | 6.190 | 6.240 | 921,975 | -0.57(-8.37%) |
Mar 15, 2021 | 7.490 | 7.590 | 6.750 | 6.810 | 1,384,033 | -0.46(-6.33%) |
Mar 12, 2021 | 7.390 | 7.560 | 7.020 | 7.270 | 1,284,963 | -0.21(-2.81%) |
Mar 11, 2021 | 7.000 | 7.730 | 6.970 | 7.480 | 3,007,357 | +1.28(+20.65%) |
Mar 10, 2021 | 6.120 | 6.270 | 5.940 | 6.200 | 802,049 | +0.30(+5.08%) |
Mar 09, 2021 | 5.380 | 6.070 | 5.280 | 5.900 | 866,634 | +0.54(+10.07%) |
Mar 08, 2021 | 5.400 | 5.550 | 5.250 | 5.360 | 456,013 | -0.02(-0.37%) |
Mar 05, 2021 | 5.260 | 5.530 | 5.090 | 5.380 | 887,904 | +0.17(+3.26%) |
Mar 04, 2021 | 5.300 | 5.520 | 4.950 | 5.210 | 1,517,851 | +0.03(+0.58%) |
Mar 03, 2021 | 4.980 | 5.240 | 4.940 | 5.180 | 561,833 | +0.27(+5.50%) |
Mar 02, 2021 | 5.100 | 5.160 | 4.910 | 4.910 | 563,672 | -0.21(-4.10%) |