Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.585 | 5.636 | 5.539 | 5.622 | 45,524 | +0.03(+0.49%) |
May 27, 2021 | 5.834 | 5.853 | 5.567 | 5.594 | 69,573 | -0.18(-3.04%) |
May 26, 2021 | 5.862 | 5.880 | 5.742 | 5.770 | 49,697 | -0.03(-0.48%) |
May 25, 2021 | 6.028 | 6.028 | 5.779 | 5.797 | 142,750 | -0.25(-4.12%) |
May 24, 2021 | 6.018 | 6.138 | 6.009 | 6.046 | 71,010 | -0.01(-0.15%) |
May 21, 2021 | 6.166 | 6.194 | 6.046 | 6.055 | 55,364 | -0.09(-1.50%) |
May 20, 2021 | 6.028 | 6.194 | 6.028 | 6.147 | 52,057 | +0.05(+0.76%) |
May 19, 2021 | 5.991 | 6.406 | 5.899 | 6.101 | 190,065 | +0.04(+0.61%) |
May 18, 2021 | 6.120 | 6.147 | 5.945 | 6.064 | 90,648 | -0.05(-0.75%) |
May 17, 2021 | 6.064 | 6.147 | 5.945 | 6.111 | 120,976 | +0.10(+1.69%) |
May 14, 2021 | 5.816 | 6.046 | 5.797 | 6.009 | 127,457 | +0.20(+3.49%) |
May 13, 2021 | 5.484 | 5.862 | 5.484 | 5.806 | 162,085 | +0.31(+5.70%) |
May 12, 2021 | 5.668 | 5.668 | 5.410 | 5.493 | 105,504 | -0.18(-3.09%) |
May 11, 2021 | 5.539 | 5.677 | 5.392 | 5.668 | 111,693 | +0.09(+1.65%) |
May 10, 2021 | 5.429 | 5.654 | 5.346 | 5.576 | 227,206 | +0.20(+3.77%) |
May 07, 2021 | 5.281 | 5.429 | 5.217 | 5.373 | 173,832 | +0.07(+1.39%) |
May 06, 2021 | 5.300 | 5.322 | 5.078 | 5.300 | 148,970 | +0.01(+0.17%) |
May 05, 2021 | 5.221 | 5.382 | 5.078 | 5.290 | 153,923 | +0.08(+1.59%) |
May 04, 2021 | 5.336 | 5.410 | 5.161 | 5.207 | 81,749 | -0.12(-2.25%) |
May 03, 2021 | 5.244 | 5.401 | 5.161 | 5.327 | 121,623 | +0.17(+3.21%) |
Apr 30, 2021 | 5.244 | 5.290 | 5.134 | 5.161 | 106,330 | -0.12(-2.27%) |
Apr 29, 2021 | 5.364 | 5.401 | 5.198 | 5.281 | 77,322 | -0.01(-0.17%) |
Apr 28, 2021 | 5.327 | 5.346 | 5.198 | 5.290 | 93,303 | -0.02(-0.35%) |
Apr 27, 2021 | 5.327 | 5.382 | 5.226 | 5.309 | 107,060 | -0.05(-0.86%) |
Apr 26, 2021 | 5.419 | 5.493 | 5.309 | 5.355 | 98,531 | -0.03(-0.51%) |
Apr 23, 2021 | 5.355 | 5.419 | 5.226 | 5.382 | 116,637 | +0.06(+1.04%) |
Apr 22, 2021 | 5.456 | 5.521 | 5.309 | 5.327 | 104,170 | -0.12(-2.20%) |
Apr 21, 2021 | 5.327 | 5.576 | 5.253 | 5.447 | 194,501 | +0.15(+2.78%) |
Apr 20, 2021 | 5.355 | 5.378 | 5.170 | 5.300 | 120,981 | -0.13(-2.38%) |
Apr 19, 2021 | 5.502 | 5.576 | 5.272 | 5.429 | 158,072 | -0.17(-2.97%) |
Apr 16, 2021 | 5.613 | 5.659 | 5.410 | 5.594 | 122,822 | +0.06(+1.00%) |
Apr 15, 2021 | 5.853 | 5.853 | 5.521 | 5.539 | 117,864 | -0.22(-3.84%) |
Apr 14, 2021 | 5.880 | 5.889 | 5.723 | 5.760 | 57,306 | -0.13(-2.19%) |
Apr 13, 2021 | 5.862 | 5.926 | 5.780 | 5.889 | 37,484 | +0.06(+0.95%) |
Apr 12, 2021 | 5.770 | 5.880 | 5.760 | 5.834 | 66,125 | -0.01(-0.16%) |
Apr 09, 2021 | 5.982 | 6.083 | 5.780 | 5.843 | 112,731 | -0.14(-2.31%) |
Apr 08, 2021 | 5.926 | 6.037 | 5.871 | 5.982 | 68,932 | +0.06(+1.09%) |
Apr 07, 2021 | 6.018 | 6.037 | 5.899 | 5.917 | 53,848 | -0.10(-1.68%) |
Apr 06, 2021 | 5.889 | 6.157 | 5.853 | 6.018 | 88,524 | +0.12(+2.03%) |
Apr 05, 2021 | 6.147 | 6.147 | 5.889 | 5.899 | 94,255 | -0.18(-2.88%) |
Apr 01, 2021 | 5.908 | 6.138 | 5.853 | 6.074 | 97,975 | +0.23(+3.94%) |
Mar 31, 2021 | 6.083 | 6.184 | 5.843 | 5.843 | 382,091 | -0.19(-3.21%) |
Mar 30, 2021 | 6.240 | 6.240 | 5.899 | 6.037 | 87,660 | -0.16(-2.53%) |
Mar 29, 2021 | 5.889 | 6.230 | 5.889 | 6.194 | 86,438 | +0.26(+4.35%) |
Mar 26, 2021 | 6.120 | 6.120 | 5.880 | 5.935 | 53,707 | -0.17(-2.72%) |
Mar 25, 2021 | 6.230 | 6.230 | 5.945 | 6.101 | 79,328 | +0.01(+0.15%) |
Mar 24, 2021 | 6.249 | 6.350 | 6.083 | 6.092 | 51,782 | -0.09(-1.49%) |
Mar 23, 2021 | 6.203 | 6.406 | 6.083 | 6.184 | 122,682 | +0.01(+0.15%) |
Mar 22, 2021 | 6.433 | 6.442 | 6.166 | 6.175 | 104,863 | -0.26(-4.01%) |
Mar 19, 2021 | 6.276 | 6.488 | 6.203 | 6.433 | 229,586 | +0.14(+2.20%) |
Mar 18, 2021 | 6.295 | 6.387 | 6.175 | 6.295 | 77,475 | +0.04(+0.59%) |
Mar 17, 2021 | 6.498 | 6.553 | 6.240 | 6.258 | 81,758 | -0.23(-3.55%) |
Mar 16, 2021 | 6.654 | 6.700 | 6.424 | 6.488 | 88,094 | -0.11(-1.68%) |
Mar 15, 2021 | 6.461 | 6.627 | 6.461 | 6.599 | 100,080 | +0.06(+0.85%) |
Mar 12, 2021 | 6.700 | 6.700 | 6.498 | 6.544 | 98,409 | -0.09(-1.39%) |
Mar 11, 2021 | 6.728 | 6.820 | 6.120 | 6.636 | 426,592 | -0.29(-4.13%) |
Mar 10, 2021 | 6.922 | 7.106 | 6.876 | 6.922 | 81,629 | -0.01(-0.13%) |
Mar 09, 2021 | 6.885 | 7.005 | 6.654 | 6.931 | 152,048 | +0.00(+0.00%) |
Mar 08, 2021 | 7.051 | 7.134 | 6.892 | 6.931 | 106,491 | -0.20(-2.84%) |
Mar 05, 2021 | 7.217 | 7.217 | 7.014 | 7.134 | 78,554 | +0.05(+0.65%) |
Mar 04, 2021 | 7.189 | 7.327 | 7.041 | 7.088 | 84,031 | -0.12(-1.66%) |
Mar 03, 2021 | 7.272 | 7.309 | 7.088 | 7.207 | 50,856 | -0.03(-0.38%) |
Mar 02, 2021 | 7.429 | 7.429 | 7.120 | 7.235 | 68,361 | -0.19(-2.61%) |