Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.850 | 6.030 | 5.850 | 5.910 | 55,883 | +0.14(+2.43%) |
May 27, 2021 | 5.670 | 5.900 | 5.631 | 5.770 | 41,132 | +0.15(+2.67%) |
May 26, 2021 | 5.500 | 5.850 | 5.500 | 5.620 | 152,850 | +0.12(+2.18%) |
May 25, 2021 | 5.760 | 5.760 | 5.400 | 5.500 | 68,849 | -0.25(-4.35%) |
May 24, 2021 | 6.130 | 6.130 | 5.600 | 5.750 | 91,105 | -0.28(-4.64%) |
May 21, 2021 | 5.910 | 6.092 | 5.861 | 6.030 | 86,195 | +0.20(+3.43%) |
May 20, 2021 | 5.450 | 5.870 | 5.410 | 5.830 | 114,284 | +0.42(+7.76%) |
May 19, 2021 | 5.480 | 5.510 | 5.300 | 5.410 | 48,223 | -0.12(-2.17%) |
May 18, 2021 | 5.330 | 5.600 | 5.200 | 5.530 | 118,099 | +0.29(+5.53%) |
May 17, 2021 | 5.100 | 5.274 | 5.100 | 5.240 | 27,486 | +0.12(+2.34%) |
May 14, 2021 | 5.130 | 5.300 | 5.030 | 5.120 | 72,403 | +0.10(+1.99%) |
May 13, 2021 | 5.150 | 5.400 | 4.990 | 5.020 | 189,648 | -0.20(-3.83%) |
May 12, 2021 | 5.340 | 5.350 | 5.150 | 5.220 | 114,810 | -0.13(-2.43%) |
May 11, 2021 | 5.060 | 5.520 | 5.010 | 5.350 | 100,664 | +0.06(+1.13%) |
May 10, 2021 | 5.500 | 5.500 | 5.210 | 5.290 | 142,652 | -0.28(-5.03%) |
May 07, 2021 | 5.610 | 5.700 | 5.465 | 5.570 | 113,785 | +0.00(+0.00%) |
May 06, 2021 | 5.840 | 5.940 | 5.370 | 5.570 | 258,977 | -0.41(-6.86%) |
May 05, 2021 | 6.270 | 6.270 | 5.860 | 5.980 | 125,604 | -0.22(-3.55%) |
May 04, 2021 | 6.120 | 6.290 | 5.960 | 6.200 | 82,550 | -0.03(-0.48%) |
May 03, 2021 | 6.270 | 6.370 | 6.030 | 6.230 | 75,353 | +0.03(+0.48%) |
Apr 30, 2021 | 6.210 | 6.490 | 6.150 | 6.200 | 85,000 | -0.07(-1.12%) |
Apr 29, 2021 | 6.540 | 6.594 | 6.210 | 6.270 | 79,209 | -0.28(-4.27%) |
Apr 28, 2021 | 6.530 | 6.610 | 6.300 | 6.550 | 79,803 | +0.02(+0.31%) |
Apr 27, 2021 | 6.540 | 6.650 | 6.420 | 6.530 | 60,550 | +0.02(+0.31%) |
Apr 26, 2021 | 6.320 | 6.590 | 6.200 | 6.510 | 151,275 | +0.13(+2.04%) |
Apr 23, 2021 | 6.130 | 6.470 | 6.022 | 6.380 | 542,200 | +0.15(+2.41%) |
Apr 22, 2021 | 6.160 | 6.290 | 6.010 | 6.230 | 69,892 | +0.05(+0.81%) |
Apr 21, 2021 | 5.850 | 6.180 | 5.850 | 6.180 | 110,508 | +0.36(+6.19%) |
Apr 20, 2021 | 5.900 | 6.000 | 5.660 | 5.820 | 89,492 | -0.15(-2.51%) |
Apr 19, 2021 | 6.060 | 6.130 | 5.740 | 5.970 | 159,625 | -0.09(-1.49%) |
Apr 16, 2021 | 5.970 | 6.100 | 5.650 | 6.060 | 424,900 | +0.17(+2.89%) |
Apr 15, 2021 | 6.400 | 6.400 | 5.850 | 5.890 | 285,192 | -0.46(-7.24%) |
Apr 14, 2021 | 6.370 | 6.440 | 6.250 | 6.350 | 108,886 | +0.00(+0.00%) |
Apr 13, 2021 | 6.500 | 6.590 | 6.220 | 6.350 | 243,499 | -0.20(-3.05%) |
Apr 12, 2021 | 6.880 | 6.940 | 6.400 | 6.550 | 283,048 | -0.40(-5.76%) |
Apr 09, 2021 | 6.810 | 7.060 | 6.630 | 6.950 | 596,500 | +0.22(+3.27%) |
Apr 08, 2021 | 7.020 | 7.060 | 6.570 | 6.730 | 290,801 | -0.19(-2.75%) |
Apr 07, 2021 | 6.690 | 7.450 | 6.655 | 6.920 | 1,194,621 | +0.12(+1.76%) |
Apr 06, 2021 | 7.000 | 7.000 | 6.620 | 6.800 | 307,702 | -0.35(-4.90%) |
Apr 05, 2021 | 7.200 | 7.930 | 6.630 | 7.150 | 3,517,428 | +0.34(+4.99%) |
Apr 01, 2021 | 6.740 | 6.880 | 6.580 | 6.810 | 94,700 | +0.15(+2.25%) |
Mar 31, 2021 | 6.410 | 6.660 | 6.400 | 6.660 | 105,802 | +0.28(+4.39%) |
Mar 30, 2021 | 6.440 | 6.540 | 5.960 | 6.380 | 223,483 | -0.17(-2.60%) |
Mar 29, 2021 | 6.540 | 6.780 | 6.320 | 6.550 | 141,427 | -0.03(-0.46%) |
Mar 26, 2021 | 6.800 | 6.987 | 6.360 | 6.580 | 195,700 | -0.10(-1.50%) |
Mar 25, 2021 | 6.800 | 6.900 | 6.460 | 6.680 | 249,683 | -0.21(-3.05%) |
Mar 24, 2021 | 7.050 | 7.250 | 6.820 | 6.890 | 215,338 | -0.04(-0.58%) |
Mar 23, 2021 | 7.300 | 7.300 | 6.860 | 6.930 | 179,110 | -0.39(-5.33%) |
Mar 22, 2021 | 7.090 | 7.590 | 7.090 | 7.320 | 366,249 | +0.39(+5.63%) |
Mar 19, 2021 | 7.280 | 7.370 | 6.920 | 6.930 | 312,800 | -0.27(-3.75%) |
Mar 18, 2021 | 7.200 | 7.590 | 7.050 | 7.200 | 550,466 | +0.03(+0.42%) |
Mar 17, 2021 | 6.870 | 7.290 | 6.810 | 7.170 | 216,886 | +0.11(+1.56%) |
Mar 16, 2021 | 7.250 | 7.590 | 7.030 | 7.060 | 391,133 | -0.05(-0.70%) |
Mar 15, 2021 | 6.860 | 7.300 | 6.810 | 7.110 | 308,353 | +0.26(+3.80%) |
Mar 12, 2021 | 6.800 | 6.920 | 6.700 | 6.850 | 104,800 | -0.07(-1.01%) |
Mar 11, 2021 | 6.770 | 7.100 | 6.570 | 6.920 | 246,195 | +0.23(+3.44%) |
Mar 10, 2021 | 6.680 | 6.770 | 6.380 | 6.690 | 231,367 | +0.17(+2.61%) |
Mar 09, 2021 | 6.410 | 6.690 | 6.200 | 6.520 | 207,248 | +0.28(+4.49%) |
Mar 08, 2021 | 6.310 | 6.600 | 6.000 | 6.240 | 284,331 | -0.16(-2.50%) |
Mar 05, 2021 | 6.250 | 6.470 | 5.550 | 6.400 | 482,900 | +0.21(+3.39%) |
Mar 04, 2021 | 7.100 | 7.200 | 6.000 | 6.190 | 714,105 | -1.02(-14.15%) |
Mar 03, 2021 | 7.430 | 7.430 | 7.010 | 7.210 | 347,720 | -0.10(-1.37%) |
Mar 02, 2021 | 7.210 | 7.650 | 7.130 | 7.310 | 690,425 | +0.11(+1.53%) |