Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.410 | 6.440 | 6.050 | 6.230 | 89,686 | -0.22(-3.41%) |
May 27, 2021 | 6.620 | 6.720 | 6.260 | 6.450 | 141,153 | -0.11(-1.68%) |
May 26, 2021 | 6.290 | 6.650 | 6.050 | 6.560 | 125,440 | +0.27(+4.29%) |
May 25, 2021 | 6.800 | 6.810 | 6.210 | 6.290 | 139,035 | -0.43(-6.40%) |
May 24, 2021 | 6.770 | 7.000 | 6.350 | 6.720 | 301,667 | -0.03(-0.44%) |
May 21, 2021 | 6.370 | 6.800 | 6.250 | 6.750 | 156,693 | +0.39(+6.13%) |
May 20, 2021 | 5.750 | 6.380 | 5.750 | 6.360 | 223,504 | +0.63(+10.99%) |
May 19, 2021 | 6.010 | 6.160 | 5.627 | 5.730 | 137,036 | -0.36(-5.91%) |
May 18, 2021 | 5.940 | 6.260 | 5.820 | 6.090 | 127,643 | +0.09(+1.50%) |
May 17, 2021 | 6.260 | 6.300 | 5.740 | 6.000 | 213,280 | -0.30(-4.76%) |
May 14, 2021 | 6.430 | 6.430 | 6.110 | 6.300 | 179,474 | -0.02(-0.32%) |
May 13, 2021 | 5.990 | 6.450 | 5.970 | 6.320 | 163,009 | +0.27(+4.46%) |
May 12, 2021 | 6.470 | 6.520 | 5.950 | 6.050 | 319,691 | -0.47(-7.21%) |
May 11, 2021 | 6.000 | 6.680 | 5.850 | 6.520 | 379,890 | +0.32(+5.16%) |
May 10, 2021 | 5.500 | 6.490 | 5.480 | 6.200 | 793,418 | +0.78(+14.39%) |
May 07, 2021 | 5.390 | 5.820 | 5.210 | 5.420 | 459,578 | +0.16(+3.04%) |
May 06, 2021 | 5.430 | 5.470 | 5.110 | 5.260 | 282,268 | -0.15(-2.77%) |
May 05, 2021 | 4.910 | 5.550 | 4.770 | 5.410 | 748,430 | +0.31(+6.08%) |
May 04, 2021 | 4.940 | 5.870 | 4.750 | 5.100 | 7,405,154 | +0.91(+21.72%) |
May 03, 2021 | 4.000 | 4.240 | 3.950 | 4.190 | 89,742 | +0.18(+4.49%) |
Apr 30, 2021 | 3.990 | 4.040 | 3.940 | 4.010 | 6,900 | +0.02(+0.50%) |
Apr 29, 2021 | 3.828 | 4.070 | 3.828 | 3.990 | 25,269 | -0.08(-1.97%) |
Apr 28, 2021 | 4.260 | 4.280 | 3.840 | 4.070 | 110,856 | -0.21(-4.91%) |
Apr 27, 2021 | 4.370 | 4.470 | 4.250 | 4.280 | 30,902 | -0.07(-1.61%) |
Apr 26, 2021 | 4.420 | 4.580 | 4.320 | 4.350 | 65,413 | -0.07(-1.58%) |
Apr 23, 2021 | 4.470 | 4.600 | 4.360 | 4.420 | 120,700 | -0.03(-0.67%) |
Apr 22, 2021 | 4.360 | 4.500 | 4.360 | 4.450 | 83,299 | +0.14(+3.25%) |
Apr 21, 2021 | 4.250 | 4.570 | 4.200 | 4.310 | 165,538 | +0.11(+2.62%) |
Apr 20, 2021 | 4.220 | 4.400 | 4.040 | 4.200 | 182,481 | +0.03(+0.72%) |
Apr 19, 2021 | 3.850 | 4.200 | 3.830 | 4.170 | 116,321 | +0.34(+9.02%) |
Apr 16, 2021 | 3.820 | 3.870 | 3.700 | 3.825 | 20,800 | -0.00(-0.13%) |
Apr 15, 2021 | 3.790 | 3.940 | 3.680 | 3.830 | 24,843 | +0.07(+1.86%) |
Apr 14, 2021 | 3.660 | 3.870 | 3.660 | 3.760 | 34,306 | +0.06(+1.62%) |
Apr 13, 2021 | 3.850 | 3.850 | 3.620 | 3.700 | 21,501 | -0.12(-3.14%) |
Apr 12, 2021 | 3.840 | 3.959 | 3.800 | 3.820 | 11,894 | -0.02(-0.52%) |
Apr 09, 2021 | 3.920 | 4.000 | 3.780 | 3.840 | 52,800 | -0.08(-2.04%) |
Apr 08, 2021 | 3.760 | 3.920 | 3.720 | 3.920 | 49,506 | +0.14(+3.70%) |
Apr 07, 2021 | 3.850 | 3.850 | 3.750 | 3.780 | 26,523 | -0.07(-1.82%) |
Apr 06, 2021 | 3.920 | 3.920 | 3.800 | 3.850 | 15,885 | -0.07(-1.79%) |
Apr 05, 2021 | 3.870 | 3.920 | 3.760 | 3.920 | 48,221 | +0.10(+2.62%) |
Apr 01, 2021 | 3.710 | 3.820 | 3.710 | 3.820 | 30,000 | +0.16(+4.37%) |
Mar 31, 2021 | 3.660 | 3.720 | 3.590 | 3.660 | 29,758 | +0.05(+1.39%) |
Mar 30, 2021 | 3.540 | 3.650 | 3.520 | 3.610 | 31,815 | +0.11(+3.14%) |
Mar 29, 2021 | 3.470 | 3.550 | 3.460 | 3.500 | 48,545 | -0.01(-0.28%) |
Mar 26, 2021 | 3.480 | 3.630 | 3.460 | 3.510 | 22,200 | +0.00(+0.00%) |
Mar 25, 2021 | 3.460 | 3.540 | 3.390 | 3.510 | 35,809 | +0.06(+1.74%) |
Mar 24, 2021 | 3.450 | 3.500 | 3.440 | 3.450 | 33,565 | -0.05(-1.43%) |
Mar 23, 2021 | 3.770 | 3.770 | 3.460 | 3.500 | 108,809 | -0.27(-7.16%) |
Mar 22, 2021 | 3.700 | 3.840 | 3.580 | 3.770 | 59,254 | +0.19(+5.31%) |
Mar 19, 2021 | 3.690 | 3.740 | 3.470 | 3.580 | 29,100 | -0.11(-2.98%) |
Mar 18, 2021 | 3.790 | 3.870 | 3.690 | 3.690 | 27,429 | -0.12(-3.15%) |
Mar 17, 2021 | 3.850 | 3.850 | 3.725 | 3.810 | 53,935 | -0.01(-0.26%) |
Mar 16, 2021 | 3.810 | 3.820 | 3.700 | 3.820 | 53,294 | +0.09(+2.41%) |
Mar 15, 2021 | 3.750 | 3.820 | 3.600 | 3.730 | 42,170 | +0.00(+0.00%) |
Mar 12, 2021 | 3.700 | 3.730 | 3.550 | 3.730 | 28,600 | +0.06(+1.63%) |
Mar 11, 2021 | 3.640 | 3.730 | 3.480 | 3.670 | 71,571 | +0.05(+1.38%) |
Mar 10, 2021 | 3.560 | 3.620 | 3.400 | 3.620 | 279,367 | +0.14(+4.02%) |
Mar 09, 2021 | 3.500 | 3.600 | 3.420 | 3.480 | 101,787 | -0.02(-0.57%) |
Mar 08, 2021 | 3.570 | 3.680 | 3.320 | 3.500 | 80,774 | -0.10(-2.78%) |
Mar 05, 2021 | 3.440 | 3.615 | 3.260 | 3.600 | 65,900 | +0.16(+4.65%) |
Mar 04, 2021 | 3.500 | 3.532 | 3.310 | 3.440 | 107,984 | -0.06(-1.71%) |
Mar 03, 2021 | 3.300 | 3.670 | 3.300 | 3.500 | 180,664 | +0.20(+6.06%) |
Mar 02, 2021 | 3.870 | 3.890 | 3.300 | 3.300 | 254,365 | -0.63(-16.03%) |