Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.950 | 7.420 | 6.920 | 7.240 | 107,045 | +0.29(+4.17%) |
May 27, 2021 | 6.720 | 6.960 | 6.660 | 6.950 | 15,205 | +0.30(+4.51%) |
May 26, 2021 | 6.680 | 6.760 | 6.650 | 6.650 | 12,227 | +0.00(+0.00%) |
May 25, 2021 | 6.650 | 6.905 | 6.650 | 6.650 | 29,258 | -0.09(-1.34%) |
May 24, 2021 | 7.230 | 7.260 | 6.650 | 6.740 | 35,053 | -0.55(-7.54%) |
May 21, 2021 | 7.450 | 7.450 | 7.140 | 7.290 | 28,437 | -0.07(-0.89%) |
May 20, 2021 | 6.650 | 7.410 | 6.650 | 7.355 | 306,593 | +0.69(+10.28%) |
May 19, 2021 | 6.580 | 6.740 | 6.540 | 6.670 | 47,735 | +0.09(+1.37%) |
May 18, 2021 | 6.170 | 6.735 | 6.119 | 6.580 | 83,149 | +0.41(+6.65%) |
May 17, 2021 | 5.800 | 6.400 | 5.690 | 6.170 | 31,706 | +0.37(+6.38%) |
May 14, 2021 | 5.500 | 6.200 | 5.305 | 5.800 | 39,473 | +0.21(+3.76%) |
May 13, 2021 | 5.810 | 5.880 | 5.590 | 5.590 | 11,685 | -0.17(-2.95%) |
May 12, 2021 | 5.490 | 5.917 | 5.490 | 5.760 | 51,107 | +0.27(+4.92%) |
May 11, 2021 | 5.040 | 5.650 | 4.860 | 5.490 | 47,219 | +0.20(+3.78%) |
May 10, 2021 | 5.370 | 5.732 | 5.260 | 5.290 | 21,379 | -0.08(-1.49%) |
May 07, 2021 | 5.240 | 5.500 | 5.184 | 5.370 | 29,690 | +0.13(+2.48%) |
May 06, 2021 | 5.450 | 5.730 | 5.190 | 5.240 | 29,394 | -0.20(-3.68%) |
May 05, 2021 | 5.710 | 6.000 | 5.440 | 5.440 | 80,950 | -0.30(-5.23%) |
May 04, 2021 | 6.060 | 6.100 | 5.740 | 5.740 | 23,498 | -0.30(-4.97%) |
May 03, 2021 | 6.250 | 6.290 | 5.820 | 6.040 | 68,471 | -0.26(-4.13%) |
Apr 30, 2021 | 5.850 | 6.370 | 5.771 | 6.300 | 258,200 | +0.80(+14.55%) |
Apr 29, 2021 | 5.520 | 5.860 | 5.470 | 5.500 | 196,567 | -0.06(-1.08%) |
Apr 28, 2021 | 5.370 | 5.700 | 5.310 | 5.560 | 143,580 | +0.25(+4.71%) |
Apr 27, 2021 | 5.360 | 5.400 | 5.090 | 5.310 | 24,750 | -0.02(-0.38%) |
Apr 26, 2021 | 5.250 | 5.490 | 5.110 | 5.330 | 92,609 | +0.00(+0.00%) |
Apr 23, 2021 | 5.250 | 5.343 | 5.150 | 5.330 | 9,700 | +0.09(+1.72%) |
Apr 22, 2021 | 5.230 | 5.250 | 4.990 | 5.240 | 18,695 | +0.01(+0.19%) |
Apr 21, 2021 | 4.990 | 5.270 | 4.945 | 5.230 | 13,558 | +0.22(+4.39%) |
Apr 20, 2021 | 5.060 | 5.250 | 4.980 | 5.010 | 51,410 | -0.06(-1.18%) |
Apr 19, 2021 | 4.850 | 5.165 | 4.840 | 5.070 | 57,898 | +0.19(+3.89%) |
Apr 16, 2021 | 4.890 | 4.989 | 4.800 | 4.880 | 41,600 | -0.02(-0.41%) |
Apr 15, 2021 | 4.990 | 5.180 | 4.900 | 4.900 | 31,688 | -0.10(-2.00%) |
Apr 14, 2021 | 5.240 | 5.440 | 4.970 | 5.000 | 63,115 | -0.03(-0.60%) |
Apr 13, 2021 | 5.340 | 5.490 | 5.000 | 5.030 | 97,592 | -0.37(-6.85%) |
Apr 12, 2021 | 5.910 | 6.000 | 5.400 | 5.400 | 85,148 | -0.61(-10.15%) |
Apr 09, 2021 | 6.440 | 6.440 | 5.930 | 6.010 | 115,200 | -0.43(-6.68%) |
Apr 08, 2021 | 6.530 | 6.820 | 6.100 | 6.440 | 398,145 | -0.75(-10.43%) |
Apr 07, 2021 | 7.040 | 9.220 | 6.520 | 7.190 | 9,988,616 | +0.84(+13.23%) |
Apr 06, 2021 | 6.410 | 6.540 | 6.310 | 6.350 | 3,165,897 | -0.01(-0.16%) |
Apr 05, 2021 | 6.270 | 6.700 | 6.210 | 6.360 | 59,579 | +0.03(+0.47%) |
Apr 01, 2021 | 5.830 | 6.413 | 5.701 | 6.330 | 50,000 | +0.46(+7.84%) |
Mar 31, 2021 | 5.680 | 5.890 | 5.600 | 5.870 | 12,449 | +0.19(+3.35%) |
Mar 30, 2021 | 5.650 | 5.710 | 5.650 | 5.680 | 4,091 | +0.04(+0.71%) |
Mar 29, 2021 | 6.030 | 6.030 | 5.630 | 5.640 | 14,746 | -0.40(-6.62%) |
Mar 26, 2021 | 6.171 | 6.173 | 5.800 | 6.040 | 29,300 | -0.01(-0.17%) |
Mar 25, 2021 | 6.190 | 6.260 | 6.050 | 6.050 | 9,128 | -0.21(-3.35%) |
Mar 24, 2021 | 6.200 | 6.720 | 6.050 | 6.260 | 67,442 | -0.01(-0.16%) |
Mar 23, 2021 | 6.840 | 6.840 | 6.160 | 6.270 | 16,527 | -0.52(-7.66%) |
Mar 22, 2021 | 6.420 | 7.090 | 6.230 | 6.790 | 122,867 | +0.38(+5.93%) |
Mar 19, 2021 | 6.280 | 6.440 | 6.230 | 6.410 | 12,200 | +0.26(+4.23%) |
Mar 18, 2021 | 6.290 | 6.353 | 6.122 | 6.150 | 8,355 | -0.22(-3.45%) |
Mar 17, 2021 | 6.270 | 6.400 | 6.120 | 6.370 | 12,321 | +0.10(+1.59%) |
Mar 16, 2021 | 6.600 | 6.600 | 6.250 | 6.270 | 53,662 | -0.31(-4.71%) |
Mar 15, 2021 | 6.650 | 6.761 | 6.550 | 6.580 | 7,400 | -0.05(-0.75%) |
Mar 12, 2021 | 6.540 | 6.780 | 6.520 | 6.630 | 13,500 | -0.11(-1.63%) |
Mar 11, 2021 | 6.350 | 6.800 | 6.250 | 6.740 | 45,932 | +0.42(+6.65%) |
Mar 10, 2021 | 6.320 | 6.500 | 6.150 | 6.320 | 19,391 | -0.12(-1.86%) |
Mar 09, 2021 | 6.250 | 6.505 | 6.173 | 6.440 | 13,228 | +0.33(+5.40%) |
Mar 08, 2021 | 6.060 | 6.330 | 6.050 | 6.110 | 13,147 | +0.03(+0.49%) |
Mar 05, 2021 | 6.390 | 6.570 | 5.710 | 6.080 | 49,200 | -0.28(-4.40%) |
Mar 04, 2021 | 6.610 | 6.694 | 6.080 | 6.360 | 80,778 | -0.25(-3.78%) |
Mar 03, 2021 | 6.770 | 6.990 | 6.550 | 6.610 | 8,946 | -0.17(-2.51%) |
Mar 02, 2021 | 6.980 | 7.380 | 6.690 | 6.780 | 25,545 | -0.14(-2.02%) |