Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.650 | 5.770 | 5.640 | 5.690 | 148,304 | -0.01(-0.18%) |
May 27, 2021 | 5.860 | 5.860 | 5.650 | 5.700 | 227,948 | -0.00(-0.04%) |
May 26, 2021 | 5.650 | 5.741 | 5.650 | 5.702 | 248,636 | +0.08(+1.47%) |
May 25, 2021 | 5.680 | 5.730 | 5.610 | 5.620 | 206,071 | +0.09(+1.63%) |
May 24, 2021 | 5.660 | 5.660 | 5.470 | 5.530 | 139,080 | +0.05(+0.91%) |
May 21, 2021 | 5.545 | 5.545 | 5.440 | 5.480 | 209,869 | +0.05(+0.92%) |
May 20, 2021 | 5.530 | 5.530 | 5.330 | 5.430 | 934,381 | -0.04(-0.73%) |
May 19, 2021 | 5.370 | 5.495 | 5.340 | 5.470 | 1,364,467 | -0.04(-0.64%) |
May 18, 2021 | 5.410 | 5.580 | 5.400 | 5.505 | 360,044 | +0.12(+2.13%) |
May 17, 2021 | 5.440 | 5.440 | 5.310 | 5.390 | 455,548 | -0.13(-2.36%) |
May 14, 2021 | 5.415 | 5.520 | 5.400 | 5.520 | 994,001 | +0.18(+3.37%) |
May 13, 2021 | 5.380 | 5.450 | 5.280 | 5.340 | 565,082 | -0.04(-0.75%) |
May 12, 2021 | 5.455 | 5.490 | 5.320 | 5.380 | 322,629 | -0.12(-2.18%) |
May 11, 2021 | 5.540 | 5.570 | 5.420 | 5.500 | 484,875 | -0.32(-5.50%) |
May 10, 2021 | 5.920 | 5.930 | 5.810 | 5.820 | 373,255 | -0.09(-1.52%) |
May 07, 2021 | 5.650 | 5.920 | 5.650 | 5.910 | 547,086 | +0.24(+4.23%) |
May 06, 2021 | 5.670 | 5.700 | 5.610 | 5.670 | 323,590 | +0.13(+2.35%) |
May 05, 2021 | 5.615 | 5.650 | 5.510 | 5.540 | 1,103,100 | -0.07(-1.25%) |
May 04, 2021 | 5.670 | 5.740 | 5.530 | 5.610 | 513,861 | -0.05(-0.85%) |
May 03, 2021 | 5.700 | 5.730 | 5.550 | 5.658 | 326,961 | +0.11(+1.96%) |
Apr 30, 2021 | 5.600 | 5.650 | 5.540 | 5.549 | 198,400 | -0.03(-0.56%) |
Apr 29, 2021 | 5.570 | 5.740 | 5.500 | 5.580 | 211,395 | -0.04(-0.62%) |
Apr 28, 2021 | 5.640 | 5.750 | 5.590 | 5.615 | 438,994 | -0.02(-0.44%) |
Apr 27, 2021 | 5.680 | 5.790 | 5.620 | 5.640 | 238,421 | -0.04(-0.70%) |
Apr 26, 2021 | 5.700 | 5.750 | 5.610 | 5.680 | 430,487 | +0.21(+3.84%) |
Apr 23, 2021 | 5.395 | 5.480 | 5.290 | 5.470 | 453,300 | -0.00(-0.00%) |
Apr 22, 2021 | 5.460 | 5.570 | 5.440 | 5.470 | 409,437 | -0.02(-0.36%) |
Apr 21, 2021 | 5.270 | 5.490 | 5.250 | 5.490 | 1,365,609 | +0.12(+2.32%) |
Apr 20, 2021 | 5.680 | 5.680 | 5.320 | 5.365 | 2,089,304 | -0.54(-9.07%) |
Apr 19, 2021 | 5.935 | 6.040 | 5.880 | 5.900 | 340,793 | +0.10(+1.72%) |
Apr 16, 2021 | 5.760 | 5.840 | 5.760 | 5.800 | 265,300 | +0.04(+0.70%) |
Apr 15, 2021 | 5.685 | 5.840 | 5.680 | 5.760 | 217,353 | -0.04(-0.69%) |
Apr 14, 2021 | 5.745 | 5.860 | 5.740 | 5.800 | 245,569 | +0.11(+1.93%) |
Apr 13, 2021 | 5.650 | 5.690 | 5.580 | 5.690 | 404,048 | -0.06(-1.04%) |
Apr 12, 2021 | 5.775 | 5.800 | 5.700 | 5.750 | 215,553 | -0.13(-2.21%) |
Apr 09, 2021 | 5.860 | 5.880 | 5.830 | 5.880 | 281,900 | -0.11(-1.84%) |
Apr 08, 2021 | 6.105 | 6.110 | 5.870 | 5.990 | 493,638 | -0.09(-1.48%) |
Apr 07, 2021 | 6.000 | 6.190 | 5.960 | 6.080 | 313,166 | +0.09(+1.50%) |
Apr 06, 2021 | 5.950 | 6.040 | 5.940 | 5.990 | 448,264 | -0.11(-1.80%) |
Apr 05, 2021 | 6.010 | 6.150 | 5.955 | 6.100 | 437,430 | +0.22(+3.74%) |
Apr 01, 2021 | 5.790 | 5.890 | 5.690 | 5.880 | 425,800 | +0.33(+5.95%) |
Mar 31, 2021 | 5.740 | 5.740 | 5.510 | 5.550 | 322,906 | -0.02(-0.36%) |
Mar 30, 2021 | 5.540 | 5.600 | 5.410 | 5.570 | 226,114 | +0.18(+3.34%) |
Mar 29, 2021 | 5.375 | 5.505 | 5.330 | 5.390 | 556,405 | -0.08(-1.46%) |
Mar 26, 2021 | 5.470 | 5.500 | 5.390 | 5.470 | 289,500 | +0.07(+1.30%) |
Mar 25, 2021 | 5.210 | 5.400 | 5.170 | 5.400 | 458,463 | +0.12(+2.27%) |
Mar 24, 2021 | 5.300 | 5.410 | 5.260 | 5.280 | 567,837 | +0.14(+2.62%) |
Mar 23, 2021 | 5.280 | 5.300 | 5.110 | 5.145 | 926,775 | -0.35(-6.39%) |
Mar 22, 2021 | 5.650 | 5.660 | 5.460 | 5.497 | 857,055 | -0.36(-6.20%) |
Mar 19, 2021 | 5.820 | 5.910 | 5.750 | 5.860 | 653,000 | -0.11(-1.84%) |
Mar 18, 2021 | 5.990 | 6.090 | 5.930 | 5.970 | 619,439 | -0.16(-2.62%) |
Mar 17, 2021 | 5.985 | 6.180 | 5.980 | 6.130 | 456,709 | +0.09(+1.51%) |
Mar 16, 2021 | 6.160 | 6.160 | 5.980 | 6.040 | 585,580 | -0.12(-1.96%) |
Mar 15, 2021 | 6.240 | 6.240 | 6.040 | 6.160 | 790,671 | +0.12(+1.90%) |
Mar 12, 2021 | 6.030 | 6.050 | 5.832 | 6.045 | 441,400 | +0.04(+0.75%) |
Mar 11, 2021 | 5.895 | 6.000 | 5.800 | 6.000 | 504,528 | +0.16(+2.74%) |
Mar 10, 2021 | 5.790 | 5.980 | 5.640 | 5.840 | 815,553 | -0.07(-1.18%) |
Mar 09, 2021 | 5.810 | 5.980 | 5.790 | 5.910 | 387,257 | +0.10(+1.72%) |
Mar 08, 2021 | 6.050 | 6.060 | 5.800 | 5.810 | 588,021 | +0.01(+0.17%) |
Mar 05, 2021 | 6.020 | 6.040 | 5.600 | 5.800 | 976,600 | -0.12(-2.03%) |
Mar 04, 2021 | 6.205 | 6.250 | 5.900 | 5.920 | 891,325 | -0.12(-1.99%) |
Mar 03, 2021 | 5.870 | 6.112 | 5.870 | 6.040 | 744,703 | +0.29(+5.04%) |
Mar 02, 2021 | 5.900 | 5.910 | 5.690 | 5.750 | 472,403 | -0.07(-1.12%) |