Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.400 | 6.400 | 6.210 | 6.270 | 69,502 | +0.07(+1.13%) |
May 27, 2021 | 6.430 | 6.500 | 6.160 | 6.200 | 81,062 | -0.22(-3.43%) |
May 26, 2021 | 6.260 | 6.490 | 6.151 | 6.420 | 104,923 | +0.20(+3.22%) |
May 25, 2021 | 6.230 | 6.400 | 6.210 | 6.220 | 65,526 | -0.01(-0.16%) |
May 24, 2021 | 6.700 | 6.750 | 6.220 | 6.230 | 146,913 | -0.46(-6.88%) |
May 21, 2021 | 6.590 | 6.700 | 6.320 | 6.690 | 233,773 | +0.20(+3.08%) |
May 20, 2021 | 6.280 | 6.616 | 6.150 | 6.490 | 204,248 | +0.20(+3.18%) |
May 19, 2021 | 6.230 | 6.420 | 6.100 | 6.290 | 131,878 | -0.04(-0.63%) |
May 18, 2021 | 6.170 | 6.700 | 6.010 | 6.330 | 404,492 | +0.24(+3.94%) |
May 17, 2021 | 5.890 | 6.140 | 5.890 | 6.090 | 71,594 | +0.08(+1.33%) |
May 14, 2021 | 5.880 | 6.090 | 5.870 | 6.010 | 119,114 | +0.14(+2.39%) |
May 13, 2021 | 6.250 | 6.369 | 5.870 | 5.870 | 137,823 | -0.30(-4.86%) |
May 12, 2021 | 5.960 | 6.679 | 5.960 | 6.170 | 530,350 | +0.04(+0.65%) |
May 11, 2021 | 5.890 | 6.300 | 5.738 | 6.130 | 157,317 | +0.11(+1.83%) |
May 10, 2021 | 6.370 | 6.370 | 5.960 | 6.020 | 162,355 | -0.36(-5.64%) |
May 07, 2021 | 6.010 | 6.700 | 5.969 | 6.380 | 308,793 | +0.40(+6.69%) |
May 06, 2021 | 5.960 | 6.090 | 5.710 | 5.980 | 119,303 | -0.02(-0.33%) |
May 05, 2021 | 6.360 | 6.650 | 5.825 | 6.000 | 368,666 | -0.55(-8.40%) |
May 04, 2021 | 6.080 | 7.220 | 5.750 | 6.550 | 1,534,635 | +0.48(+7.91%) |
May 03, 2021 | 5.660 | 6.460 | 5.600 | 6.070 | 621,208 | +0.52(+9.37%) |
Apr 30, 2021 | 5.750 | 5.750 | 5.550 | 5.550 | 84,900 | +0.00(+0.00%) |
Apr 29, 2021 | 6.380 | 6.380 | 5.410 | 5.550 | 210,214 | -0.63(-10.19%) |
Apr 28, 2021 | 6.270 | 6.270 | 6.010 | 6.180 | 110,908 | -0.09(-1.44%) |
Apr 27, 2021 | 5.900 | 6.380 | 5.800 | 6.270 | 131,315 | +0.46(+7.92%) |
Apr 26, 2021 | 5.550 | 5.920 | 5.430 | 5.810 | 114,897 | +0.20(+3.57%) |
Apr 23, 2021 | 5.540 | 5.640 | 5.454 | 5.610 | 38,200 | +0.16(+2.94%) |
Apr 22, 2021 | 5.320 | 5.560 | 5.170 | 5.450 | 47,709 | +0.20(+3.81%) |
Apr 21, 2021 | 4.980 | 5.250 | 4.950 | 5.250 | 50,417 | +0.32(+6.49%) |
Apr 20, 2021 | 5.140 | 5.300 | 4.930 | 4.930 | 122,362 | -0.31(-5.92%) |
Apr 19, 2021 | 5.010 | 5.300 | 5.010 | 5.240 | 100,082 | +0.10(+1.95%) |
Apr 16, 2021 | 5.240 | 5.360 | 5.060 | 5.140 | 63,800 | -0.14(-2.65%) |
Apr 15, 2021 | 5.550 | 5.550 | 5.180 | 5.280 | 154,487 | -0.18(-3.30%) |
Apr 14, 2021 | 5.390 | 5.600 | 5.310 | 5.460 | 63,325 | +0.06(+1.11%) |
Apr 13, 2021 | 5.490 | 5.508 | 5.300 | 5.400 | 58,413 | -0.08(-1.46%) |
Apr 12, 2021 | 5.700 | 5.700 | 5.420 | 5.480 | 102,425 | -0.22(-3.86%) |
Apr 09, 2021 | 5.590 | 5.750 | 5.540 | 5.700 | 74,800 | +0.03(+0.53%) |
Apr 08, 2021 | 5.640 | 5.750 | 5.490 | 5.670 | 95,654 | +0.06(+1.07%) |
Apr 07, 2021 | 5.567 | 5.800 | 5.460 | 5.610 | 149,289 | -0.20(-3.44%) |
Apr 06, 2021 | 5.650 | 5.840 | 5.610 | 5.810 | 143,982 | +0.19(+3.38%) |
Apr 05, 2021 | 5.570 | 5.700 | 5.520 | 5.620 | 115,799 | +0.03(+0.54%) |
Apr 01, 2021 | 5.310 | 5.650 | 5.250 | 5.590 | 122,500 | +0.19(+3.52%) |
Mar 31, 2021 | 5.260 | 5.440 | 5.200 | 5.400 | 78,797 | +0.15(+2.86%) |
Mar 30, 2021 | 5.300 | 5.470 | 5.000 | 5.250 | 247,641 | -0.12(-2.23%) |
Mar 29, 2021 | 5.230 | 5.580 | 5.110 | 5.370 | 247,386 | +0.09(+1.70%) |
Mar 26, 2021 | 5.240 | 5.750 | 5.140 | 5.280 | 339,400 | +0.13(+2.52%) |
Mar 25, 2021 | 5.000 | 5.310 | 4.900 | 5.150 | 361,871 | +0.25(+5.10%) |
Mar 24, 2021 | 5.070 | 5.250 | 4.900 | 4.900 | 202,716 | -0.12(-2.39%) |
Mar 23, 2021 | 5.320 | 5.410 | 4.970 | 5.020 | 255,481 | -0.39(-7.21%) |
Mar 22, 2021 | 6.110 | 6.340 | 5.410 | 5.410 | 1,219,092 | -0.08(-1.46%) |
Mar 19, 2021 | 5.680 | 5.900 | 5.480 | 5.490 | 169,000 | -0.19(-3.35%) |
Mar 18, 2021 | 5.950 | 6.250 | 5.600 | 5.680 | 252,669 | -0.37(-6.12%) |
Mar 17, 2021 | 5.730 | 6.240 | 5.440 | 6.050 | 146,459 | +0.25(+4.31%) |
Mar 16, 2021 | 5.920 | 5.980 | 5.700 | 5.800 | 160,678 | -0.16(-2.68%) |
Mar 15, 2021 | 6.060 | 6.250 | 5.730 | 5.960 | 975,806 | +0.36(+6.43%) |
Mar 12, 2021 | 5.520 | 5.670 | 5.420 | 5.600 | 68,600 | -0.07(-1.23%) |
Mar 11, 2021 | 5.250 | 5.729 | 5.250 | 5.670 | 89,810 | +0.42(+8.00%) |
Mar 10, 2021 | 5.220 | 5.300 | 5.110 | 5.250 | 89,966 | +0.14(+2.74%) |
Mar 09, 2021 | 5.080 | 5.230 | 5.010 | 5.110 | 94,370 | +0.15(+3.02%) |
Mar 08, 2021 | 5.080 | 5.230 | 4.900 | 4.960 | 75,965 | -0.15(-2.94%) |
Mar 05, 2021 | 4.940 | 5.200 | 4.410 | 5.110 | 279,300 | +0.13(+2.61%) |
Mar 04, 2021 | 5.310 | 5.490 | 4.900 | 4.980 | 228,433 | -0.51(-9.29%) |
Mar 03, 2021 | 5.640 | 5.670 | 5.320 | 5.490 | 134,810 | -0.15(-2.66%) |
Mar 02, 2021 | 5.690 | 5.860 | 5.610 | 5.640 | 152,169 | -0.05(-0.88%) |