Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.260 | 6.450 | 6.150 | 6.190 | 69,714 | -0.01(-0.16%) |
May 27, 2021 | 5.910 | 6.220 | 5.857 | 6.200 | 114,304 | +0.32(+5.44%) |
May 26, 2021 | 5.690 | 5.980 | 5.600 | 5.880 | 57,482 | +0.23(+4.07%) |
May 25, 2021 | 5.840 | 6.062 | 5.590 | 5.650 | 155,230 | -0.19(-3.25%) |
May 24, 2021 | 5.890 | 5.990 | 5.600 | 5.840 | 96,818 | -0.06(-1.02%) |
May 21, 2021 | 5.930 | 5.970 | 5.691 | 5.900 | 85,794 | +0.07(+1.20%) |
May 20, 2021 | 5.530 | 6.010 | 5.520 | 5.830 | 152,789 | +0.45(+8.36%) |
May 19, 2021 | 5.780 | 6.090 | 5.220 | 5.380 | 349,874 | -0.76(-12.38%) |
May 18, 2021 | 6.010 | 6.250 | 5.810 | 6.140 | 146,061 | +0.31(+5.32%) |
May 17, 2021 | 5.810 | 6.000 | 5.570 | 5.830 | 62,719 | +0.11(+1.92%) |
May 14, 2021 | 5.540 | 5.940 | 5.330 | 5.720 | 241,591 | +0.41(+7.72%) |
May 13, 2021 | 5.610 | 5.810 | 5.200 | 5.310 | 97,080 | -0.26(-4.67%) |
May 12, 2021 | 6.180 | 6.200 | 5.500 | 5.570 | 149,371 | -0.66(-10.59%) |
May 11, 2021 | 5.850 | 6.240 | 5.810 | 6.230 | 124,514 | +0.05(+0.81%) |
May 10, 2021 | 6.250 | 6.360 | 5.950 | 6.180 | 145,854 | -0.04(-0.64%) |
May 07, 2021 | 6.730 | 6.800 | 5.980 | 6.220 | 145,622 | -0.36(-5.47%) |
May 06, 2021 | 5.850 | 7.400 | 5.740 | 6.580 | 970,546 | +0.65(+10.96%) |
May 05, 2021 | 6.100 | 6.200 | 5.740 | 5.930 | 35,685 | -0.13(-2.15%) |
May 04, 2021 | 6.080 | 6.150 | 5.700 | 6.060 | 61,418 | -0.09(-1.46%) |
May 03, 2021 | 6.590 | 6.590 | 5.980 | 6.150 | 67,846 | -0.43(-6.53%) |
Apr 30, 2021 | 6.390 | 6.640 | 6.350 | 6.580 | 125,200 | +0.08(+1.23%) |
Apr 29, 2021 | 6.710 | 6.950 | 6.440 | 6.500 | 68,788 | -0.14(-2.11%) |
Apr 28, 2021 | 6.770 | 6.790 | 6.510 | 6.640 | 29,986 | -0.22(-3.21%) |
Apr 27, 2021 | 7.250 | 7.250 | 6.850 | 6.860 | 55,233 | -0.47(-6.41%) |
Apr 26, 2021 | 6.800 | 7.340 | 6.590 | 7.330 | 66,899 | +0.62(+9.24%) |
Apr 23, 2021 | 6.100 | 6.730 | 6.050 | 6.710 | 63,500 | +0.61(+10.00%) |
Apr 22, 2021 | 6.210 | 6.380 | 5.870 | 6.100 | 49,973 | -0.10(-1.61%) |
Apr 21, 2021 | 5.900 | 6.280 | 5.880 | 6.200 | 41,026 | +0.32(+5.44%) |
Apr 20, 2021 | 6.120 | 6.120 | 5.680 | 5.880 | 131,850 | -0.21(-3.45%) |
Apr 19, 2021 | 6.380 | 6.480 | 6.050 | 6.090 | 96,680 | -0.48(-7.31%) |
Apr 16, 2021 | 6.340 | 6.660 | 6.180 | 6.570 | 78,000 | +0.17(+2.66%) |
Apr 15, 2021 | 6.710 | 6.860 | 6.020 | 6.400 | 145,928 | -0.26(-3.90%) |
Apr 14, 2021 | 6.770 | 6.980 | 6.600 | 6.660 | 41,943 | -0.14(-2.06%) |
Apr 13, 2021 | 6.890 | 6.980 | 6.360 | 6.800 | 101,186 | -0.15(-2.16%) |
Apr 12, 2021 | 7.160 | 7.290 | 6.820 | 6.950 | 32,087 | -0.23(-3.20%) |
Apr 09, 2021 | 7.260 | 7.380 | 7.130 | 7.180 | 32,800 | -0.19(-2.58%) |
Apr 08, 2021 | 7.740 | 7.740 | 7.330 | 7.370 | 61,896 | -0.23(-3.03%) |
Apr 07, 2021 | 7.790 | 7.790 | 7.250 | 7.600 | 62,287 | -0.26(-3.31%) |
Apr 06, 2021 | 7.450 | 8.120 | 7.410 | 7.860 | 119,730 | +0.41(+5.50%) |
Apr 05, 2021 | 7.930 | 7.930 | 7.290 | 7.450 | 92,973 | -0.18(-2.36%) |
Apr 01, 2021 | 7.050 | 7.770 | 7.010 | 7.630 | 146,000 | +0.71(+10.26%) |
Mar 31, 2021 | 6.530 | 7.150 | 6.270 | 6.920 | 118,385 | +0.44(+6.79%) |
Mar 30, 2021 | 6.600 | 6.880 | 6.260 | 6.480 | 131,811 | -0.07(-1.07%) |
Mar 29, 2021 | 7.300 | 7.408 | 6.550 | 6.550 | 100,170 | -0.75(-10.27%) |
Mar 26, 2021 | 7.190 | 7.510 | 7.040 | 7.300 | 91,800 | +0.11(+1.53%) |
Mar 25, 2021 | 6.590 | 7.330 | 6.590 | 7.190 | 143,512 | +0.18(+2.57%) |
Mar 24, 2021 | 7.920 | 8.120 | 7.000 | 7.010 | 195,359 | -0.78(-10.01%) |
Mar 23, 2021 | 8.470 | 8.650 | 7.700 | 7.790 | 205,669 | -0.65(-7.70%) |
Mar 22, 2021 | 7.960 | 8.770 | 7.800 | 8.440 | 213,675 | +0.54(+6.84%) |
Mar 19, 2021 | 7.860 | 8.180 | 7.710 | 7.900 | 167,100 | +0.13(+1.67%) |
Mar 18, 2021 | 8.200 | 8.280 | 7.660 | 7.770 | 135,587 | -0.60(-7.17%) |
Mar 17, 2021 | 8.030 | 8.500 | 7.810 | 8.370 | 108,592 | +0.13(+1.58%) |
Mar 16, 2021 | 8.590 | 8.720 | 8.050 | 8.240 | 112,099 | -0.17(-2.02%) |
Mar 15, 2021 | 8.100 | 8.590 | 8.000 | 8.410 | 163,728 | +0.47(+5.92%) |
Mar 12, 2021 | 8.000 | 8.140 | 7.520 | 7.940 | 117,700 | -0.19(-2.34%) |
Mar 11, 2021 | 7.240 | 8.270 | 7.200 | 8.130 | 308,056 | +1.05(+14.83%) |
Mar 10, 2021 | 6.990 | 7.260 | 6.800 | 7.080 | 146,121 | -0.08(-1.12%) |
Mar 09, 2021 | 6.200 | 7.160 | 6.180 | 7.160 | 200,751 | +0.89(+14.19%) |
Mar 08, 2021 | 6.790 | 7.170 | 6.250 | 6.270 | 207,520 | -0.64(-9.26%) |
Mar 05, 2021 | 6.330 | 7.160 | 5.945 | 6.910 | 403,600 | +0.59(+9.34%) |
Mar 04, 2021 | 7.210 | 7.360 | 6.030 | 6.320 | 466,246 | -0.88(-12.22%) |
Mar 03, 2021 | 8.120 | 8.420 | 7.200 | 7.200 | 386,695 | -0.88(-10.89%) |
Mar 02, 2021 | 8.780 | 9.000 | 8.000 | 8.080 | 354,945 | -0.75(-8.49%) |