Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.600 | 5.650 | 5.500 | 5.600 | 12,975 | +0.00(+0.00%) |
May 27, 2021 | 5.450 | 5.600 | 5.360 | 5.600 | 17,386 | +0.15(+2.75%) |
May 26, 2021 | 5.400 | 5.487 | 5.300 | 5.450 | 26,189 | -0.05(-0.91%) |
May 25, 2021 | 5.500 | 5.600 | 5.400 | 5.500 | 8,796 | +0.00(+0.00%) |
May 24, 2021 | 5.600 | 5.650 | 5.452 | 5.500 | 15,529 | -0.15(-2.65%) |
May 21, 2021 | 5.600 | 5.750 | 5.550 | 5.650 | 13,682 | +0.00(+0.00%) |
May 20, 2021 | 5.500 | 5.700 | 5.500 | 5.650 | 20,209 | +0.00(+0.00%) |
May 19, 2021 | 5.500 | 5.650 | 5.450 | 5.650 | 10,579 | +0.15(+2.73%) |
May 18, 2021 | 5.500 | 5.750 | 5.500 | 5.500 | 18,525 | -0.05(-0.90%) |
May 17, 2021 | 5.250 | 5.600 | 5.250 | 5.550 | 14,090 | +0.15(+2.78%) |
May 14, 2021 | 5.400 | 5.500 | 5.250 | 5.400 | 25,241 | +0.25(+4.85%) |
May 13, 2021 | 5.500 | 5.511 | 5.050 | 5.150 | 40,716 | -0.15(-2.83%) |
May 12, 2021 | 5.750 | 5.823 | 5.300 | 5.300 | 47,594 | -0.50(-8.62%) |
May 11, 2021 | 5.550 | 5.950 | 5.550 | 5.800 | 18,692 | +0.05(+0.87%) |
May 10, 2021 | 5.850 | 6.100 | 5.600 | 5.750 | 78,957 | +0.10(+1.77%) |
May 07, 2021 | 5.600 | 5.800 | 5.450 | 5.650 | 15,994 | +0.05(+0.89%) |
May 06, 2021 | 5.550 | 5.650 | 5.450 | 5.600 | 26,915 | -0.05(-0.88%) |
May 05, 2021 | 5.650 | 5.900 | 5.600 | 5.650 | 18,630 | +0.00(+0.00%) |
May 04, 2021 | 5.850 | 5.950 | 5.550 | 5.650 | 21,226 | -0.30(-5.04%) |
May 03, 2021 | 6.000 | 6.050 | 5.900 | 5.950 | 16,097 | +0.05(+0.85%) |
Apr 30, 2021 | 5.900 | 6.100 | 5.900 | 5.900 | 19,740 | +0.00(+0.00%) |
Apr 29, 2021 | 5.850 | 5.950 | 5.837 | 5.900 | 5,902 | +0.05(+0.85%) |
Apr 28, 2021 | 5.900 | 6.000 | 5.800 | 5.850 | 15,934 | +0.00(+0.00%) |
Apr 27, 2021 | 6.000 | 6.050 | 5.850 | 5.850 | 10,323 | -0.20(-3.31%) |
Apr 26, 2021 | 6.200 | 6.200 | 5.950 | 6.050 | 24,895 | -0.05(-0.82%) |
Apr 23, 2021 | 6.000 | 6.250 | 5.750 | 6.100 | 22,480 | +0.10(+1.67%) |
Apr 22, 2021 | 5.850 | 6.350 | 5.700 | 6.000 | 90,911 | +0.15(+2.56%) |
Apr 21, 2021 | 5.500 | 6.000 | 5.500 | 5.850 | 54,084 | +0.45(+8.33%) |
Apr 20, 2021 | 5.500 | 5.600 | 5.400 | 5.400 | 41,983 | -0.15(-2.70%) |
Apr 19, 2021 | 5.500 | 5.700 | 5.500 | 5.550 | 29,363 | -0.10(-1.78%) |
Apr 16, 2021 | 5.665 | 5.750 | 5.450 | 5.651 | 49,660 | +0.00(+0.01%) |
Apr 15, 2021 | 5.700 | 6.000 | 5.600 | 5.650 | 45,065 | -0.05(-0.88%) |
Apr 14, 2021 | 5.850 | 5.950 | 5.700 | 5.700 | 33,244 | -0.25(-4.20%) |
Apr 13, 2021 | 5.800 | 6.050 | 5.500 | 5.950 | 49,654 | +0.15(+2.59%) |
Apr 12, 2021 | 6.000 | 6.050 | 5.800 | 5.800 | 34,938 | -0.30(-4.92%) |
Apr 09, 2021 | 6.100 | 6.250 | 5.950 | 6.100 | 27,440 | -0.10(-1.61%) |
Apr 08, 2021 | 5.900 | 6.450 | 5.800 | 6.200 | 88,323 | +0.25(+4.20%) |
Apr 07, 2021 | 5.750 | 5.950 | 5.650 | 5.950 | 38,291 | +0.15(+2.59%) |
Apr 06, 2021 | 6.000 | 6.800 | 5.550 | 5.800 | 251,776 | -0.20(-3.33%) |
Apr 05, 2021 | 6.100 | 6.150 | 5.850 | 6.000 | 36,676 | +0.10(+1.69%) |
Apr 01, 2021 | 5.700 | 5.949 | 5.650 | 5.900 | 39,820 | +0.15(+2.61%) |
Mar 31, 2021 | 5.650 | 5.900 | 5.500 | 5.750 | 24,805 | +0.05(+0.88%) |
Mar 30, 2021 | 5.600 | 5.700 | 5.300 | 5.700 | 52,805 | +0.30(+5.56%) |
Mar 29, 2021 | 5.700 | 5.700 | 5.350 | 5.400 | 47,695 | -0.35(-6.09%) |
Mar 26, 2021 | 5.850 | 5.950 | 5.550 | 5.750 | 24,400 | -0.05(-0.86%) |
Mar 25, 2021 | 5.450 | 5.850 | 5.300 | 5.800 | 37,907 | +0.35(+6.42%) |
Mar 24, 2021 | 5.950 | 6.000 | 5.450 | 5.450 | 84,545 | -0.50(-8.40%) |
Mar 23, 2021 | 6.200 | 6.300 | 5.800 | 5.950 | 67,449 | -0.20(-3.25%) |
Mar 22, 2021 | 6.800 | 6.800 | 6.100 | 6.150 | 90,182 | -0.45(-6.82%) |
Mar 19, 2021 | 6.500 | 6.900 | 6.324 | 6.600 | 82,540 | +0.05(+0.76%) |
Mar 18, 2021 | 6.350 | 6.750 | 6.250 | 6.550 | 97,865 | +0.00(+0.00%) |
Mar 17, 2021 | 6.300 | 6.600 | 6.200 | 6.550 | 77,910 | -0.15(-2.24%) |
Mar 16, 2021 | 6.500 | 7.000 | 6.200 | 6.700 | 285,662 | +0.30(+4.69%) |
Mar 15, 2021 | 6.300 | 6.650 | 6.200 | 6.400 | 117,923 | +0.15(+2.40%) |
Mar 12, 2021 | 6.000 | 6.300 | 6.000 | 6.250 | 70,460 | +0.00(+0.00%) |
Mar 11, 2021 | 6.100 | 6.450 | 6.000 | 6.250 | 154,780 | +0.10(+1.63%) |
Mar 10, 2021 | 6.200 | 6.500 | 5.900 | 6.150 | 161,454 | -0.20(-3.15%) |
Mar 09, 2021 | 6.000 | 6.650 | 5.800 | 6.350 | 520,476 | +1.00(+18.69%) |
Mar 08, 2021 | 5.050 | 5.600 | 5.050 | 5.350 | 117,606 | +0.00(+0.00%) |
Mar 05, 2021 | 5.250 | 5.450 | 4.700 | 5.350 | 154,460 | +0.15(+2.88%) |
Mar 04, 2021 | 5.700 | 5.850 | 5.100 | 5.200 | 193,248 | -0.70(-11.86%) |
Mar 03, 2021 | 6.250 | 6.400 | 5.800 | 5.900 | 221,966 | -0.50(-7.81%) |
Mar 02, 2021 | 6.750 | 6.750 | 6.300 | 6.400 | 308,003 | -0.50(-7.25%) |