Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 8.100 | 8.250 | 7.870 | 7.940 | 233,762 | -0.06(-0.75%) |
May 27, 2021 | 7.380 | 8.100 | 7.305 | 8.000 | 358,371 | +0.55(+7.38%) |
May 26, 2021 | 7.190 | 7.750 | 7.020 | 7.450 | 623,677 | +0.28(+3.91%) |
May 25, 2021 | 7.160 | 7.400 | 7.020 | 7.170 | 363,281 | +0.02(+0.28%) |
May 24, 2021 | 7.000 | 7.340 | 6.441 | 7.150 | 880,368 | +0.12(+1.71%) |
May 21, 2021 | 6.220 | 7.130 | 6.090 | 7.030 | 1,329,067 | +0.88(+14.31%) |
May 20, 2021 | 5.410 | 6.400 | 5.400 | 6.150 | 2,386,340 | +0.80(+14.95%) |
May 19, 2021 | 5.500 | 5.580 | 5.300 | 5.350 | 610,001 | -0.12(-2.19%) |
May 18, 2021 | 5.540 | 5.620 | 5.430 | 5.470 | 191,385 | -0.03(-0.55%) |
May 17, 2021 | 5.250 | 5.790 | 5.250 | 5.500 | 570,696 | +0.25(+4.76%) |
May 14, 2021 | 5.300 | 5.300 | 5.200 | 5.250 | 298,936 | +0.05(+0.96%) |
May 13, 2021 | 5.200 | 5.400 | 5.150 | 5.200 | 217,307 | -0.05(-0.95%) |
May 12, 2021 | 5.160 | 5.460 | 5.100 | 5.250 | 329,925 | +0.05(+0.96%) |
May 11, 2021 | 5.150 | 5.460 | 4.910 | 5.200 | 1,346,319 | +0.57(+12.31%) |
May 10, 2021 | 4.690 | 4.720 | 4.600 | 4.630 | 250,681 | -0.05(-1.07%) |
May 07, 2021 | 4.670 | 4.730 | 4.620 | 4.680 | 143,885 | +0.01(+0.21%) |
May 06, 2021 | 4.770 | 4.780 | 4.650 | 4.670 | 73,274 | -0.14(-2.91%) |
May 05, 2021 | 4.760 | 4.850 | 4.670 | 4.810 | 83,334 | +0.08(+1.69%) |
May 04, 2021 | 4.760 | 4.780 | 4.620 | 4.730 | 138,604 | -0.04(-0.84%) |
May 03, 2021 | 4.690 | 4.800 | 4.680 | 4.770 | 131,223 | +0.07(+1.49%) |
Apr 30, 2021 | 4.730 | 4.820 | 4.620 | 4.700 | 130,600 | -0.06(-1.26%) |
Apr 29, 2021 | 4.860 | 4.910 | 4.710 | 4.760 | 78,332 | -0.08(-1.65%) |
Apr 28, 2021 | 4.860 | 4.910 | 4.810 | 4.840 | 90,716 | -0.07(-1.43%) |
Apr 27, 2021 | 4.920 | 4.990 | 4.820 | 4.910 | 110,855 | -0.03(-0.61%) |
Apr 26, 2021 | 5.030 | 5.120 | 4.900 | 4.940 | 100,157 | -0.08(-1.59%) |
Apr 23, 2021 | 4.920 | 5.050 | 4.920 | 5.020 | 94,400 | +0.14(+2.87%) |
Apr 22, 2021 | 5.080 | 5.100 | 4.860 | 4.880 | 133,721 | -0.21(-4.13%) |
Apr 21, 2021 | 4.885 | 5.130 | 4.885 | 5.090 | 93,886 | +0.12(+2.41%) |
Apr 20, 2021 | 4.970 | 5.000 | 4.820 | 4.970 | 124,441 | +0.00(+0.00%) |
Apr 19, 2021 | 5.080 | 5.080 | 4.900 | 4.970 | 80,601 | -0.11(-2.17%) |
Apr 16, 2021 | 5.000 | 5.140 | 4.910 | 5.080 | 86,100 | +0.08(+1.60%) |
Apr 15, 2021 | 5.110 | 5.130 | 4.880 | 5.000 | 163,670 | -0.11(-2.15%) |
Apr 14, 2021 | 5.250 | 5.300 | 5.100 | 5.110 | 123,475 | -0.13(-2.48%) |
Apr 13, 2021 | 5.260 | 5.300 | 5.160 | 5.240 | 71,775 | -0.04(-0.76%) |
Apr 12, 2021 | 5.260 | 5.290 | 5.110 | 5.280 | 111,489 | +0.06(+1.15%) |
Apr 09, 2021 | 5.370 | 5.380 | 5.160 | 5.220 | 103,100 | -0.14(-2.61%) |
Apr 08, 2021 | 5.450 | 5.450 | 5.300 | 5.360 | 94,580 | -0.10(-1.83%) |
Apr 07, 2021 | 5.550 | 5.585 | 5.440 | 5.460 | 116,325 | -0.11(-1.97%) |
Apr 06, 2021 | 5.560 | 5.630 | 5.510 | 5.570 | 95,613 | +0.00(+0.00%) |
Apr 05, 2021 | 5.540 | 5.650 | 5.520 | 5.570 | 83,063 | +0.03(+0.54%) |
Apr 01, 2021 | 5.490 | 5.580 | 5.450 | 5.540 | 65,800 | +0.04(+0.73%) |
Mar 31, 2021 | 5.580 | 5.600 | 5.440 | 5.500 | 94,976 | +0.00(+0.00%) |
Mar 30, 2021 | 5.490 | 5.530 | 5.450 | 5.500 | 71,521 | +0.04(+0.73%) |
Mar 29, 2021 | 5.500 | 5.650 | 5.450 | 5.460 | 121,421 | -0.07(-1.27%) |
Mar 26, 2021 | 5.540 | 5.590 | 5.480 | 5.530 | 89,300 | +0.04(+0.73%) |
Mar 25, 2021 | 5.300 | 5.520 | 5.190 | 5.490 | 179,678 | +0.11(+2.04%) |
Mar 24, 2021 | 5.280 | 5.470 | 5.280 | 5.380 | 140,405 | +0.11(+2.09%) |
Mar 23, 2021 | 5.410 | 5.430 | 5.250 | 5.270 | 91,420 | -0.19(-3.48%) |
Mar 22, 2021 | 5.490 | 5.520 | 5.200 | 5.460 | 151,098 | +0.03(+0.55%) |
Mar 19, 2021 | 5.620 | 5.620 | 5.370 | 5.430 | 343,600 | -0.19(-3.38%) |
Mar 18, 2021 | 5.750 | 5.860 | 5.620 | 5.620 | 94,665 | -0.12(-2.09%) |
Mar 17, 2021 | 5.770 | 5.800 | 5.700 | 5.740 | 93,467 | -0.03(-0.52%) |
Mar 16, 2021 | 5.720 | 5.800 | 5.680 | 5.770 | 103,254 | +0.05(+0.87%) |
Mar 15, 2021 | 5.700 | 5.780 | 5.610 | 5.720 | 168,714 | -0.03(-0.52%) |
Mar 12, 2021 | 5.750 | 5.790 | 5.688 | 5.750 | 109,500 | +0.00(+0.00%) |
Mar 11, 2021 | 5.850 | 6.000 | 5.670 | 5.750 | 235,444 | +0.00(+0.00%) |
Mar 10, 2021 | 5.800 | 5.840 | 5.710 | 5.750 | 127,108 | +0.02(+0.35%) |
Mar 09, 2021 | 5.850 | 5.850 | 5.650 | 5.730 | 125,753 | -0.09(-1.55%) |
Mar 08, 2021 | 5.800 | 5.890 | 5.740 | 5.820 | 125,496 | +0.02(+0.34%) |
Mar 05, 2021 | 5.820 | 5.920 | 5.580 | 5.800 | 243,500 | +0.01(+0.17%) |
Mar 04, 2021 | 6.140 | 6.200 | 5.675 | 5.790 | 159,306 | -0.34(-5.55%) |
Mar 03, 2021 | 5.960 | 6.320 | 5.910 | 6.130 | 319,157 | +0.18(+3.03%) |
Mar 02, 2021 | 5.980 | 6.040 | 5.850 | 5.950 | 81,920 | -0.10(-1.65%) |