Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.490 | 6.300 | 5.490 | 6.150 | 540,613 | +0.68(+12.43%) |
May 27, 2021 | 5.480 | 5.540 | 5.440 | 5.470 | 71,139 | +0.02(+0.37%) |
May 26, 2021 | 5.370 | 5.500 | 5.300 | 5.450 | 57,561 | +0.08(+1.49%) |
May 25, 2021 | 5.760 | 5.810 | 5.340 | 5.370 | 118,364 | -0.39(-6.77%) |
May 24, 2021 | 5.600 | 5.800 | 5.530 | 5.760 | 168,506 | +0.14(+2.49%) |
May 21, 2021 | 5.310 | 5.630 | 5.245 | 5.620 | 107,920 | +0.36(+6.84%) |
May 20, 2021 | 5.230 | 5.380 | 5.215 | 5.260 | 110,605 | +0.05(+0.96%) |
May 19, 2021 | 5.120 | 5.300 | 5.030 | 5.210 | 89,439 | +0.01(+0.19%) |
May 18, 2021 | 5.210 | 5.290 | 5.120 | 5.200 | 111,104 | +0.10(+1.96%) |
May 17, 2021 | 5.150 | 5.250 | 5.030 | 5.100 | 142,619 | -0.01(-0.20%) |
May 14, 2021 | 5.040 | 5.170 | 5.000 | 5.110 | 189,733 | +0.10(+2.00%) |
May 13, 2021 | 5.070 | 5.220 | 5.010 | 5.010 | 91,959 | +0.04(+0.80%) |
May 12, 2021 | 5.020 | 5.039 | 4.910 | 4.970 | 99,756 | -0.17(-3.31%) |
May 11, 2021 | 4.890 | 5.140 | 4.875 | 5.140 | 98,503 | +0.21(+4.26%) |
May 10, 2021 | 5.300 | 5.310 | 4.890 | 4.930 | 212,813 | -0.29(-5.56%) |
May 07, 2021 | 5.000 | 5.287 | 4.989 | 5.220 | 157,466 | +0.36(+7.41%) |
May 06, 2021 | 4.930 | 5.000 | 4.780 | 4.860 | 191,132 | -0.10(-2.02%) |
May 05, 2021 | 5.200 | 5.240 | 4.930 | 4.960 | 78,141 | -0.21(-4.06%) |
May 04, 2021 | 5.090 | 5.200 | 4.880 | 5.170 | 125,910 | +0.03(+0.58%) |
May 03, 2021 | 5.320 | 5.340 | 5.065 | 5.140 | 78,989 | -0.11(-2.10%) |
Apr 30, 2021 | 5.350 | 5.448 | 5.170 | 5.250 | 77,800 | -0.20(-3.67%) |
Apr 29, 2021 | 5.610 | 5.640 | 5.290 | 5.450 | 52,381 | -0.06(-1.09%) |
Apr 28, 2021 | 5.380 | 5.540 | 5.260 | 5.510 | 40,681 | +0.08(+1.47%) |
Apr 27, 2021 | 5.570 | 5.700 | 5.400 | 5.430 | 48,776 | -0.10(-1.81%) |
Apr 26, 2021 | 5.540 | 5.740 | 5.530 | 5.530 | 79,897 | +0.01(+0.18%) |
Apr 23, 2021 | 5.310 | 5.560 | 5.310 | 5.520 | 86,100 | +0.27(+5.14%) |
Apr 22, 2021 | 5.390 | 5.488 | 5.210 | 5.250 | 73,094 | -0.17(-3.14%) |
Apr 21, 2021 | 5.030 | 5.430 | 5.030 | 5.420 | 87,470 | +0.41(+8.18%) |
Apr 20, 2021 | 5.120 | 5.150 | 4.910 | 5.010 | 129,175 | -0.11(-2.15%) |
Apr 19, 2021 | 5.190 | 5.250 | 4.970 | 5.120 | 138,122 | -0.09(-1.73%) |
Apr 16, 2021 | 5.190 | 5.300 | 5.120 | 5.210 | 64,600 | -0.01(-0.19%) |
Apr 15, 2021 | 5.400 | 5.400 | 5.150 | 5.220 | 94,645 | -0.14(-2.61%) |
Apr 14, 2021 | 5.330 | 5.530 | 5.330 | 5.360 | 53,769 | +0.07(+1.32%) |
Apr 13, 2021 | 5.420 | 5.540 | 5.270 | 5.290 | 98,144 | -0.13(-2.40%) |
Apr 12, 2021 | 5.650 | 5.690 | 5.360 | 5.420 | 175,586 | -0.28(-4.91%) |
Apr 09, 2021 | 5.680 | 5.750 | 5.650 | 5.700 | 78,700 | -0.01(-0.18%) |
Apr 08, 2021 | 5.750 | 5.780 | 5.650 | 5.710 | 103,820 | -0.01(-0.17%) |
Apr 07, 2021 | 5.860 | 5.860 | 5.660 | 5.720 | 74,492 | -0.12(-2.05%) |
Apr 06, 2021 | 5.700 | 5.900 | 5.700 | 5.840 | 127,986 | +0.12(+2.10%) |
Apr 05, 2021 | 6.280 | 6.330 | 5.660 | 5.720 | 383,854 | -0.61(-9.64%) |
Apr 01, 2021 | 6.100 | 6.390 | 6.030 | 6.330 | 127,400 | +0.33(+5.50%) |
Mar 31, 2021 | 5.900 | 6.095 | 5.750 | 6.000 | 84,843 | +0.25(+4.35%) |
Mar 30, 2021 | 5.800 | 5.940 | 5.700 | 5.750 | 87,892 | -0.06(-1.03%) |
Mar 29, 2021 | 6.180 | 6.238 | 5.760 | 5.810 | 116,722 | -0.39(-6.29%) |
Mar 26, 2021 | 6.000 | 6.400 | 5.980 | 6.200 | 89,300 | +0.27(+4.55%) |
Mar 25, 2021 | 5.750 | 6.020 | 5.650 | 5.930 | 124,376 | +0.06(+1.02%) |
Mar 24, 2021 | 6.330 | 6.450 | 5.860 | 5.870 | 99,429 | -0.33(-5.32%) |
Mar 23, 2021 | 6.670 | 6.670 | 6.100 | 6.200 | 106,076 | -0.50(-7.46%) |
Mar 22, 2021 | 6.800 | 6.850 | 6.500 | 6.700 | 137,962 | +0.00(+0.00%) |
Mar 19, 2021 | 6.600 | 6.700 | 6.380 | 6.700 | 120,700 | +0.16(+2.45%) |
Mar 18, 2021 | 6.640 | 6.800 | 6.460 | 6.540 | 151,209 | -0.35(-5.08%) |
Mar 17, 2021 | 6.280 | 6.940 | 6.280 | 6.890 | 252,893 | +0.47(+7.32%) |
Mar 16, 2021 | 6.770 | 6.800 | 6.140 | 6.420 | 241,637 | -0.30(-4.46%) |
Mar 15, 2021 | 6.250 | 6.810 | 6.210 | 6.720 | 317,102 | +0.47(+7.52%) |
Mar 12, 2021 | 6.120 | 6.470 | 6.020 | 6.250 | 270,600 | +0.15(+2.46%) |
Mar 11, 2021 | 5.340 | 6.240 | 5.270 | 6.100 | 782,475 | +0.92(+17.76%) |
Mar 10, 2021 | 5.440 | 5.520 | 5.150 | 5.180 | 107,243 | -0.02(-0.38%) |
Mar 09, 2021 | 5.190 | 5.350 | 5.070 | 5.200 | 159,727 | +0.17(+3.38%) |
Mar 08, 2021 | 5.520 | 5.520 | 4.930 | 5.030 | 123,202 | -0.26(-4.91%) |
Mar 05, 2021 | 5.070 | 5.420 | 4.700 | 5.290 | 236,000 | +0.27(+5.38%) |
Mar 04, 2021 | 5.680 | 5.771 | 5.000 | 5.020 | 264,805 | -0.72(-12.54%) |
Mar 03, 2021 | 5.730 | 5.947 | 5.650 | 5.740 | 136,010 | -0.08(-1.37%) |
Mar 02, 2021 | 5.880 | 5.980 | 5.690 | 5.820 | 162,143 | -0.19(-3.16%) |