Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.100 | 7.150 | 6.850 | 7.040 | 68,079 | +0.07(+1.00%) |
May 27, 2021 | 6.850 | 7.020 | 6.830 | 6.970 | 116,812 | +0.23(+3.41%) |
May 26, 2021 | 6.550 | 6.750 | 6.521 | 6.740 | 74,702 | +0.51(+8.19%) |
May 25, 2021 | 6.500 | 6.750 | 6.230 | 6.230 | 70,736 | -0.25(-3.86%) |
May 24, 2021 | 6.410 | 6.510 | 6.290 | 6.480 | 11,575 | +0.23(+3.68%) |
May 21, 2021 | 6.420 | 6.618 | 6.250 | 6.250 | 43,949 | -0.19(-2.95%) |
May 20, 2021 | 6.410 | 6.720 | 6.370 | 6.440 | 120,058 | +0.14(+2.22%) |
May 19, 2021 | 6.300 | 6.650 | 6.130 | 6.300 | 153,068 | +0.27(+4.48%) |
May 18, 2021 | 5.920 | 6.290 | 5.880 | 6.030 | 71,866 | +0.40(+7.10%) |
May 17, 2021 | 5.510 | 5.750 | 5.470 | 5.630 | 18,527 | +0.19(+3.59%) |
May 14, 2021 | 5.430 | 5.690 | 5.350 | 5.435 | 34,645 | +0.04(+0.65%) |
May 13, 2021 | 5.440 | 5.708 | 5.310 | 5.400 | 57,649 | -0.02(-0.37%) |
May 12, 2021 | 5.705 | 5.930 | 5.410 | 5.420 | 48,618 | -0.46(-7.82%) |
May 11, 2021 | 5.860 | 6.080 | 5.530 | 5.880 | 81,988 | +0.37(+6.72%) |
May 10, 2021 | 5.830 | 5.900 | 5.510 | 5.510 | 75,185 | -0.43(-7.24%) |
May 07, 2021 | 5.930 | 6.005 | 5.510 | 5.940 | 147,507 | -0.50(-7.76%) |
May 06, 2021 | 5.290 | 6.800 | 5.220 | 6.440 | 1,873,045 | +1.20(+22.90%) |
May 05, 2021 | 5.330 | 5.480 | 5.220 | 5.240 | 6,536 | +0.02(+0.38%) |
May 04, 2021 | 5.260 | 5.490 | 5.200 | 5.220 | 36,056 | -0.08(-1.51%) |
May 03, 2021 | 5.620 | 5.620 | 5.265 | 5.300 | 16,020 | +0.07(+1.34%) |
Apr 30, 2021 | 5.450 | 5.640 | 5.110 | 5.230 | 27,800 | -0.17(-3.15%) |
Apr 29, 2021 | 5.630 | 5.680 | 5.340 | 5.400 | 25,158 | -0.25(-4.42%) |
Apr 28, 2021 | 5.630 | 5.860 | 5.540 | 5.650 | 7,475 | +0.02(+0.36%) |
Apr 27, 2021 | 5.670 | 5.750 | 5.570 | 5.630 | 23,001 | +0.02(+0.36%) |
Apr 26, 2021 | 5.500 | 5.660 | 5.480 | 5.610 | 18,658 | +0.07(+1.26%) |
Apr 23, 2021 | 5.510 | 5.570 | 5.450 | 5.540 | 10,000 | +0.09(+1.65%) |
Apr 22, 2021 | 5.590 | 5.590 | 5.330 | 5.450 | 13,119 | -0.05(-0.91%) |
Apr 21, 2021 | 5.440 | 5.600 | 5.350 | 5.500 | 32,082 | +0.30(+5.77%) |
Apr 20, 2021 | 5.500 | 5.610 | 5.200 | 5.200 | 26,587 | -0.30(-5.45%) |
Apr 19, 2021 | 5.440 | 5.690 | 5.360 | 5.500 | 31,349 | +0.13(+2.42%) |
Apr 16, 2021 | 5.400 | 5.610 | 5.320 | 5.370 | 40,200 | -0.15(-2.72%) |
Apr 15, 2021 | 5.410 | 5.700 | 5.410 | 5.520 | 22,954 | +0.02(+0.36%) |
Apr 14, 2021 | 5.620 | 5.790 | 5.370 | 5.500 | 51,558 | -0.15(-2.65%) |
Apr 13, 2021 | 5.420 | 5.840 | 5.420 | 5.650 | 25,007 | +0.16(+2.91%) |
Apr 12, 2021 | 5.580 | 5.650 | 5.410 | 5.490 | 36,384 | -0.11(-1.96%) |
Apr 09, 2021 | 5.530 | 5.673 | 5.500 | 5.600 | 11,900 | +0.03(+0.54%) |
Apr 08, 2021 | 5.600 | 5.760 | 5.550 | 5.570 | 21,077 | -0.15(-2.62%) |
Apr 07, 2021 | 5.850 | 5.920 | 5.510 | 5.720 | 36,970 | -0.12(-2.05%) |
Apr 06, 2021 | 5.700 | 6.000 | 5.630 | 5.840 | 31,092 | +0.24(+4.29%) |
Apr 05, 2021 | 5.610 | 5.620 | 5.410 | 5.600 | 25,606 | -0.01(-0.18%) |
Apr 01, 2021 | 5.360 | 6.110 | 5.360 | 5.610 | 115,500 | +0.26(+4.86%) |
Mar 31, 2021 | 5.390 | 5.470 | 5.320 | 5.350 | 24,418 | -0.10(-1.83%) |
Mar 30, 2021 | 5.480 | 5.780 | 5.270 | 5.450 | 73,545 | -0.03(-0.55%) |
Mar 29, 2021 | 5.110 | 5.900 | 5.100 | 5.480 | 152,655 | +0.70(+14.64%) |
Mar 26, 2021 | 5.350 | 5.490 | 4.670 | 4.780 | 144,700 | -0.47(-8.95%) |
Mar 25, 2021 | 5.500 | 5.590 | 5.240 | 5.250 | 41,026 | -0.17(-3.14%) |
Mar 24, 2021 | 5.750 | 5.894 | 5.330 | 5.420 | 111,792 | -0.35(-6.07%) |
Mar 23, 2021 | 5.960 | 6.040 | 5.750 | 5.770 | 45,644 | -0.18(-3.03%) |
Mar 22, 2021 | 6.130 | 6.130 | 5.890 | 5.950 | 23,885 | -0.03(-0.50%) |
Mar 19, 2021 | 5.970 | 6.110 | 5.810 | 5.980 | 61,500 | +0.17(+2.93%) |
Mar 18, 2021 | 5.997 | 6.000 | 5.770 | 5.810 | 41,712 | -0.14(-2.35%) |
Mar 17, 2021 | 5.950 | 6.035 | 5.810 | 5.950 | 60,308 | +0.00(+0.00%) |
Mar 16, 2021 | 6.150 | 6.270 | 5.910 | 5.950 | 48,253 | -0.19(-3.09%) |
Mar 15, 2021 | 6.230 | 6.230 | 6.030 | 6.140 | 19,841 | +0.13(+2.16%) |
Mar 12, 2021 | 6.010 | 6.250 | 5.900 | 6.010 | 103,500 | -0.12(-1.96%) |
Mar 11, 2021 | 6.010 | 6.150 | 5.960 | 6.130 | 32,235 | +0.18(+3.03%) |
Mar 10, 2021 | 5.990 | 6.030 | 5.890 | 5.950 | 29,887 | +0.03(+0.51%) |
Mar 09, 2021 | 5.720 | 6.150 | 5.720 | 5.920 | 109,382 | +0.19(+3.32%) |
Mar 08, 2021 | 6.040 | 6.040 | 5.710 | 5.730 | 53,601 | -0.25(-4.18%) |
Mar 05, 2021 | 6.110 | 6.110 | 5.690 | 5.980 | 71,100 | +0.07(+1.18%) |
Mar 04, 2021 | 6.230 | 6.480 | 5.720 | 5.910 | 88,241 | -0.41(-6.49%) |
Mar 03, 2021 | 6.360 | 6.570 | 6.230 | 6.320 | 45,270 | +0.12(+1.94%) |
Mar 02, 2021 | 6.500 | 6.550 | 6.200 | 6.200 | 70,655 | -0.30(-4.62%) |