Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.130 | 6.800 | 6.010 | 6.660 | 125,512 | +0.41(+6.56%) |
May 27, 2021 | 6.830 | 6.830 | 6.060 | 6.250 | 108,867 | -0.41(-6.16%) |
May 26, 2021 | 6.060 | 6.790 | 5.750 | 6.660 | 139,565 | +0.72(+12.12%) |
May 25, 2021 | 6.400 | 6.400 | 5.620 | 5.940 | 91,022 | -0.35(-5.51%) |
May 24, 2021 | 6.300 | 6.450 | 6.140 | 6.287 | 104,447 | +0.09(+1.40%) |
May 21, 2021 | 5.370 | 6.200 | 5.370 | 6.200 | 106,980 | +0.88(+16.54%) |
May 20, 2021 | 5.207 | 6.030 | 5.207 | 5.320 | 117,038 | +0.11(+2.11%) |
May 19, 2021 | 4.980 | 5.304 | 4.840 | 5.210 | 104,724 | +0.14(+2.76%) |
May 18, 2021 | 4.820 | 5.200 | 4.650 | 5.070 | 139,857 | +0.15(+3.07%) |
May 17, 2021 | 4.940 | 4.940 | 4.709 | 4.919 | 15,075 | +0.27(+5.79%) |
May 14, 2021 | 4.800 | 5.099 | 4.650 | 4.650 | 59,689 | -0.15(-3.12%) |
May 13, 2021 | 4.940 | 5.150 | 4.680 | 4.800 | 33,725 | -0.09(-1.84%) |
May 12, 2021 | 4.600 | 5.080 | 4.600 | 4.890 | 43,379 | +0.14(+2.95%) |
May 11, 2021 | 4.760 | 4.880 | 4.670 | 4.750 | 28,368 | -0.05(-1.04%) |
May 10, 2021 | 5.030 | 5.130 | 4.680 | 4.800 | 46,319 | -0.18(-3.61%) |
May 07, 2021 | 4.550 | 5.210 | 4.550 | 4.980 | 136,663 | +0.41(+8.97%) |
May 06, 2021 | 4.700 | 4.880 | 4.570 | 4.570 | 28,781 | -0.15(-3.18%) |
May 05, 2021 | 4.830 | 4.900 | 4.700 | 4.720 | 52,742 | +0.02(+0.43%) |
May 04, 2021 | 4.900 | 4.970 | 4.700 | 4.700 | 66,238 | -0.22(-4.47%) |
May 03, 2021 | 5.270 | 5.290 | 4.920 | 4.920 | 76,828 | -0.35(-6.64%) |
Apr 30, 2021 | 5.220 | 5.390 | 5.200 | 5.270 | 60,300 | +0.06(+1.15%) |
Apr 29, 2021 | 5.880 | 5.880 | 5.210 | 5.210 | 88,344 | -0.58(-10.02%) |
Apr 28, 2021 | 5.780 | 5.890 | 5.700 | 5.790 | 52,460 | +0.08(+1.40%) |
Apr 27, 2021 | 5.840 | 5.900 | 5.710 | 5.710 | 28,667 | -0.19(-3.22%) |
Apr 26, 2021 | 6.140 | 6.140 | 5.810 | 5.900 | 59,943 | -0.23(-3.75%) |
Apr 23, 2021 | 6.050 | 6.250 | 5.820 | 6.130 | 64,000 | +0.23(+3.90%) |
Apr 22, 2021 | 6.110 | 6.310 | 5.700 | 5.900 | 73,797 | -0.34(-5.45%) |
Apr 21, 2021 | 6.280 | 6.510 | 6.083 | 6.240 | 47,280 | +0.09(+1.46%) |
Apr 20, 2021 | 6.670 | 6.687 | 6.070 | 6.150 | 31,580 | -0.67(-9.82%) |
Apr 19, 2021 | 6.820 | 7.000 | 6.380 | 6.820 | 49,420 | +0.02(+0.29%) |
Apr 16, 2021 | 6.360 | 6.800 | 6.160 | 6.800 | 38,400 | +0.05(+0.74%) |
Apr 15, 2021 | 6.660 | 6.780 | 6.310 | 6.750 | 53,714 | +0.26(+4.01%) |
Apr 14, 2021 | 6.600 | 7.097 | 6.300 | 6.490 | 124,216 | -0.17(-2.55%) |
Apr 13, 2021 | 6.810 | 6.920 | 6.600 | 6.660 | 86,523 | -0.14(-2.06%) |
Apr 12, 2021 | 6.820 | 6.872 | 6.720 | 6.800 | 95,118 | -0.13(-1.88%) |
Apr 09, 2021 | 6.990 | 7.130 | 6.800 | 6.930 | 10,900 | -0.16(-2.26%) |
Apr 08, 2021 | 6.970 | 7.100 | 6.720 | 7.090 | 30,504 | +0.19(+2.75%) |
Apr 07, 2021 | 6.700 | 7.030 | 6.700 | 6.900 | 28,276 | +0.25(+3.76%) |
Apr 06, 2021 | 6.820 | 6.915 | 6.520 | 6.650 | 39,577 | -0.29(-4.18%) |
Apr 05, 2021 | 7.170 | 7.170 | 6.780 | 6.940 | 26,610 | -0.09(-1.28%) |
Apr 01, 2021 | 7.000 | 7.270 | 6.805 | 7.030 | 37,700 | +0.18(+2.63%) |
Mar 31, 2021 | 6.700 | 6.970 | 6.700 | 6.850 | 80,317 | +0.18(+2.70%) |
Mar 30, 2021 | 6.520 | 7.010 | 6.520 | 6.670 | 57,025 | -0.03(-0.45%) |
Mar 29, 2021 | 6.400 | 6.990 | 6.400 | 6.700 | 67,423 | +0.38(+6.01%) |
Mar 26, 2021 | 6.990 | 7.315 | 6.280 | 6.320 | 78,300 | -0.45(-6.65%) |
Mar 25, 2021 | 6.590 | 6.995 | 6.350 | 6.770 | 242,999 | -0.85(-11.15%) |
Mar 24, 2021 | 9.290 | 9.340 | 7.523 | 7.620 | 273,779 | -1.36(-15.14%) |
Mar 23, 2021 | 9.380 | 11.37 | 8.410 | 8.980 | 1,527,668 | +0.43(+5.03%) |
Mar 22, 2021 | 7.550 | 10.17 | 7.200 | 8.550 | 2,371,661 | +0.90(+11.76%) |
Mar 19, 2021 | 7.650 | 7.949 | 7.500 | 7.650 | 56,700 | -0.35(-4.37%) |
Mar 18, 2021 | 8.770 | 10.44 | 7.420 | 8.000 | 868,613 | -1.29(-13.89%) |
Mar 17, 2021 | 7.090 | 10.70 | 6.680 | 9.290 | 1,519,029 | +2.29(+32.71%) |
Mar 16, 2021 | 6.900 | 7.180 | 6.600 | 7.000 | 75,669 | +0.19(+2.79%) |
Mar 15, 2021 | 6.980 | 6.980 | 6.730 | 6.810 | 11,913 | +0.00(+0.00%) |
Mar 12, 2021 | 6.640 | 6.850 | 6.600 | 6.810 | 6,800 | +0.11(+1.64%) |
Mar 11, 2021 | 6.980 | 6.980 | 6.700 | 6.700 | 5,080 | +0.00(+0.00%) |
Mar 10, 2021 | 6.660 | 6.900 | 6.660 | 6.700 | 12,077 | +0.21(+3.24%) |
Mar 09, 2021 | 6.020 | 6.530 | 5.970 | 6.490 | 34,456 | +0.48(+7.99%) |
Mar 08, 2021 | 6.160 | 6.190 | 5.990 | 6.010 | 12,325 | +0.10(+1.69%) |
Mar 05, 2021 | 6.697 | 6.697 | 5.690 | 5.910 | 36,300 | +0.27(+4.79%) |
Mar 04, 2021 | 6.940 | 6.940 | 5.570 | 5.640 | 27,544 | -1.26(-18.26%) |
Mar 03, 2021 | 7.120 | 7.120 | 6.880 | 6.900 | 8,631 | -0.12(-1.71%) |
Mar 02, 2021 | 7.050 | 7.070 | 6.960 | 7.020 | 5,691 | -0.05(-0.71%) |