Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.170 | 5.230 | 5.083 | 5.190 | 2,650,725 | +0.07(+1.37%) |
May 27, 2021 | 5.110 | 5.325 | 4.960 | 5.120 | 6,808,534 | +0.01(+0.20%) |
May 26, 2021 | 5.300 | 5.340 | 5.030 | 5.110 | 6,636,601 | -0.16(-3.04%) |
May 25, 2021 | 5.590 | 5.660 | 5.270 | 5.270 | 5,132,629 | -0.32(-5.72%) |
May 24, 2021 | 5.620 | 5.650 | 5.532 | 5.590 | 2,700,775 | +0.02(+0.36%) |
May 21, 2021 | 6.040 | 6.055 | 5.540 | 5.570 | 9,799,110 | -0.47(-7.78%) |
May 20, 2021 | 6.130 | 6.130 | 6.010 | 6.040 | 1,848,530 | -0.09(-1.47%) |
May 19, 2021 | 6.160 | 6.180 | 6.030 | 6.130 | 2,762,348 | -0.12(-1.92%) |
May 18, 2021 | 6.310 | 6.390 | 6.240 | 6.250 | 1,890,509 | -0.08(-1.26%) |
May 17, 2021 | 6.230 | 6.370 | 6.150 | 6.330 | 4,120,591 | +0.13(+2.10%) |
May 14, 2021 | 6.160 | 6.210 | 6.010 | 6.200 | 2,555,283 | +0.04(+0.65%) |
May 13, 2021 | 6.060 | 6.195 | 6.010 | 6.160 | 3,009,044 | +0.10(+1.65%) |
May 12, 2021 | 6.250 | 6.400 | 6.020 | 6.060 | 4,539,870 | -0.10(-1.62%) |
May 11, 2021 | 5.850 | 6.170 | 5.810 | 6.160 | 3,724,312 | +0.17(+2.84%) |
May 10, 2021 | 5.930 | 6.380 | 5.890 | 5.990 | 6,792,669 | +0.25(+4.36%) |
May 07, 2021 | 5.580 | 5.750 | 5.550 | 5.740 | 3,448,661 | +0.12(+2.14%) |
May 06, 2021 | 5.660 | 5.700 | 5.520 | 5.620 | 3,326,010 | -0.07(-1.23%) |
May 05, 2021 | 5.720 | 5.780 | 5.600 | 5.690 | 3,970,744 | -0.03(-0.52%) |
May 04, 2021 | 5.740 | 5.840 | 5.600 | 5.720 | 3,440,086 | -0.01(-0.17%) |
May 03, 2021 | 5.540 | 5.780 | 5.520 | 5.730 | 3,507,505 | +0.22(+3.99%) |
Apr 30, 2021 | 5.640 | 5.660 | 5.460 | 5.510 | 5,740,600 | -0.15(-2.65%) |
Apr 29, 2021 | 5.720 | 5.820 | 5.660 | 5.660 | 2,601,623 | -0.06(-1.05%) |
Apr 28, 2021 | 5.740 | 5.810 | 5.670 | 5.720 | 2,351,829 | -0.01(-0.17%) |
Apr 27, 2021 | 5.850 | 5.870 | 5.710 | 5.730 | 2,676,444 | -0.15(-2.55%) |
Apr 26, 2021 | 5.950 | 6.010 | 5.840 | 5.880 | 2,890,252 | -0.03(-0.51%) |
Apr 23, 2021 | 6.010 | 6.010 | 5.900 | 5.910 | 2,291,500 | -0.09(-1.50%) |
Apr 22, 2021 | 6.030 | 6.125 | 5.950 | 6.000 | 3,471,026 | -0.05(-0.83%) |
Apr 21, 2021 | 5.660 | 6.050 | 5.595 | 6.050 | 4,897,279 | +0.39(+6.89%) |
Apr 20, 2021 | 5.780 | 5.870 | 5.610 | 5.660 | 3,429,019 | -0.14(-2.41%) |
Apr 19, 2021 | 5.910 | 5.920 | 5.780 | 5.800 | 2,435,621 | -0.08(-1.36%) |
Apr 16, 2021 | 5.770 | 5.970 | 5.670 | 5.880 | 6,211,900 | +0.12(+2.08%) |
Apr 15, 2021 | 5.820 | 5.840 | 5.670 | 5.760 | 3,017,717 | -0.03(-0.52%) |
Apr 14, 2021 | 5.700 | 5.900 | 5.680 | 5.790 | 3,142,478 | +0.09(+1.58%) |
Apr 13, 2021 | 5.790 | 5.800 | 5.570 | 5.700 | 5,044,811 | -0.13(-2.23%) |
Apr 12, 2021 | 5.650 | 5.860 | 5.650 | 5.830 | 4,449,071 | +0.16(+2.82%) |
Apr 09, 2021 | 5.750 | 5.900 | 5.640 | 5.670 | 7,093,500 | -0.10(-1.73%) |
Apr 08, 2021 | 6.040 | 6.070 | 5.680 | 5.770 | 17,227,856 | -0.44(-7.09%) |
Apr 07, 2021 | 6.620 | 6.690 | 6.210 | 6.210 | 23,301,736 | -1.59(-20.38%) |
Apr 06, 2021 | 7.790 | 7.940 | 7.770 | 7.800 | 2,479,234 | +0.04(+0.52%) |
Apr 05, 2021 | 7.700 | 7.770 | 7.600 | 7.760 | 1,904,141 | +0.07(+0.91%) |
Apr 01, 2021 | 7.810 | 7.820 | 7.570 | 7.690 | 2,163,800 | -0.07(-0.90%) |
Mar 31, 2021 | 7.790 | 7.825 | 7.630 | 7.760 | 2,624,175 | -0.07(-0.89%) |
Mar 30, 2021 | 7.920 | 7.950 | 7.610 | 7.830 | 3,021,596 | -0.08(-1.01%) |
Mar 29, 2021 | 7.900 | 8.040 | 7.890 | 7.910 | 2,543,620 | +0.01(+0.13%) |
Mar 26, 2021 | 8.000 | 8.050 | 7.870 | 7.900 | 2,880,900 | -0.05(-0.63%) |
Mar 25, 2021 | 7.550 | 8.030 | 7.330 | 7.950 | 4,897,805 | +0.34(+4.47%) |
Mar 24, 2021 | 7.650 | 7.900 | 7.610 | 7.610 | 2,922,252 | -0.05(-0.65%) |
Mar 23, 2021 | 8.070 | 8.070 | 7.610 | 7.660 | 3,724,504 | -0.40(-4.96%) |
Mar 22, 2021 | 8.120 | 8.120 | 7.970 | 8.060 | 3,519,297 | -0.07(-0.86%) |
Mar 19, 2021 | 8.050 | 8.130 | 7.838 | 8.130 | 7,753,500 | +0.16(+2.01%) |
Mar 18, 2021 | 8.060 | 8.210 | 7.950 | 7.970 | 3,299,294 | -0.09(-1.12%) |
Mar 17, 2021 | 8.090 | 8.120 | 8.000 | 8.060 | 3,124,560 | -0.03(-0.37%) |
Mar 16, 2021 | 8.230 | 8.230 | 7.990 | 8.090 | 4,995,917 | -0.15(-1.82%) |
Mar 15, 2021 | 8.040 | 8.310 | 8.010 | 8.240 | 5,587,599 | +0.16(+1.98%) |
Mar 12, 2021 | 8.020 | 8.100 | 7.950 | 8.080 | 2,411,400 | +0.10(+1.25%) |
Mar 11, 2021 | 8.000 | 8.080 | 7.930 | 7.980 | 2,603,218 | -0.01(-0.13%) |
Mar 10, 2021 | 7.990 | 8.130 | 7.910 | 7.990 | 2,852,291 | +0.03(+0.38%) |
Mar 09, 2021 | 8.000 | 8.140 | 7.880 | 7.960 | 3,261,435 | -0.06(-0.75%) |
Mar 08, 2021 | 7.870 | 8.060 | 7.760 | 8.020 | 3,212,485 | +0.31(+4.02%) |
Mar 05, 2021 | 7.670 | 7.800 | 7.550 | 7.710 | 3,253,700 | +0.07(+0.92%) |
Mar 04, 2021 | 7.590 | 7.950 | 7.510 | 7.640 | 5,318,192 | +0.08(+1.06%) |
Mar 03, 2021 | 7.470 | 7.590 | 7.370 | 7.560 | 3,535,707 | +0.11(+1.48%) |
Mar 02, 2021 | 7.570 | 7.600 | 7.410 | 7.450 | 2,842,563 | -0.07(-0.93%) |