Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.330 | 5.500 | 5.279 | 5.360 | 5,360 | -0.01(-0.19%) |
May 27, 2021 | 5.310 | 5.500 | 5.250 | 5.370 | 16,614 | +0.02(+0.37%) |
May 26, 2021 | 5.350 | 5.430 | 5.180 | 5.350 | 12,146 | +0.10(+1.90%) |
May 25, 2021 | 5.260 | 5.390 | 5.150 | 5.250 | 2,344 | +0.00(+0.08%) |
May 24, 2021 | 5.250 | 5.437 | 5.210 | 5.246 | 2,970 | -0.21(-3.86%) |
May 21, 2021 | 5.273 | 5.456 | 5.250 | 5.456 | 3,130 | -0.09(-1.69%) |
May 20, 2021 | 5.230 | 5.590 | 5.150 | 5.550 | 2,280 | -0.04(-0.77%) |
May 19, 2021 | 5.680 | 6.530 | 5.388 | 5.593 | 37,343 | -0.29(-4.88%) |
May 18, 2021 | 5.560 | 5.880 | 5.280 | 5.880 | 15,729 | +0.63(+12.00%) |
May 17, 2021 | 5.350 | 5.385 | 5.250 | 5.250 | 1,300 | -0.05(-0.94%) |
May 14, 2021 | 4.910 | 5.720 | 4.910 | 5.300 | 6,346 | +0.00(+0.00%) |
May 13, 2021 | 6.000 | 6.000 | 5.300 | 5.300 | 3,658 | -0.43(-7.50%) |
May 12, 2021 | 5.160 | 5.770 | 5.160 | 5.730 | 23,960 | +0.36(+6.70%) |
May 11, 2021 | 5.160 | 5.580 | 5.160 | 5.370 | 2,692 | +0.17(+3.27%) |
May 10, 2021 | 5.170 | 5.410 | 5.160 | 5.200 | 12,699 | -0.22(-4.06%) |
May 07, 2021 | 5.180 | 5.420 | 5.105 | 5.420 | 3,177 | +0.25(+4.84%) |
May 06, 2021 | 5.400 | 5.400 | 5.150 | 5.170 | 6,995 | -0.24(-4.44%) |
May 05, 2021 | 5.400 | 5.410 | 5.190 | 5.410 | 7,111 | -0.02(-0.37%) |
May 04, 2021 | 5.170 | 5.430 | 5.150 | 5.430 | 7,149 | +0.36(+7.10%) |
May 03, 2021 | 5.000 | 5.360 | 5.000 | 5.070 | 12,540 | -0.03(-0.59%) |
Apr 30, 2021 | 5.280 | 5.280 | 5.010 | 5.100 | 9,400 | +0.00(+0.00%) |
Apr 29, 2021 | 5.410 | 5.410 | 5.100 | 5.100 | 10,217 | -0.31(-5.73%) |
Apr 28, 2021 | 5.630 | 6.000 | 5.320 | 5.410 | 9,919 | +0.02(+0.37%) |
Apr 27, 2021 | 5.495 | 5.495 | 5.390 | 5.390 | 814 | +0.08(+1.51%) |
Apr 26, 2021 | 5.730 | 5.730 | 5.310 | 5.310 | 1,758 | +0.06(+1.14%) |
Apr 23, 2021 | 5.414 | 5.969 | 5.250 | 5.250 | 23,100 | -0.47(-8.22%) |
Apr 22, 2021 | 5.810 | 5.990 | 5.720 | 5.720 | 4,053 | +0.37(+6.92%) |
Apr 21, 2021 | 5.490 | 5.490 | 5.300 | 5.350 | 1,939 | +0.08(+1.52%) |
Apr 20, 2021 | 5.500 | 5.560 | 5.270 | 5.270 | 4,305 | -0.22(-4.01%) |
Apr 19, 2021 | 5.510 | 5.620 | 5.420 | 5.490 | 7,763 | -0.31(-5.34%) |
Apr 16, 2021 | 5.950 | 5.990 | 5.800 | 5.800 | 10,700 | -0.19(-3.17%) |
Apr 15, 2021 | 6.240 | 6.240 | 5.930 | 5.990 | 1,937 | -0.01(-0.17%) |
Apr 14, 2021 | 5.947 | 6.070 | 5.947 | 6.000 | 1,296 | +0.11(+1.87%) |
Apr 13, 2021 | 6.500 | 6.500 | 5.890 | 5.890 | 8,722 | -0.31(-5.00%) |
Apr 12, 2021 | 6.260 | 6.300 | 6.200 | 6.200 | 2,218 | +0.08(+1.31%) |
Apr 09, 2021 | 6.110 | 6.170 | 6.100 | 6.120 | 5,200 | +0.02(+0.33%) |
Apr 08, 2021 | 7.030 | 7.350 | 6.100 | 6.100 | 21,436 | -0.10(-1.61%) |
Apr 07, 2021 | 6.170 | 6.200 | 6.160 | 6.200 | 1,029 | -0.17(-2.67%) |
Apr 06, 2021 | 6.400 | 6.488 | 6.370 | 6.370 | 1,473 | -0.11(-1.70%) |
Apr 05, 2021 | 6.270 | 6.480 | 6.270 | 6.480 | 2,080 | +0.21(+3.35%) |
Apr 01, 2021 | 6.300 | 6.391 | 6.250 | 6.270 | 1,900 | +0.05(+0.80%) |
Mar 31, 2021 | 6.270 | 6.430 | 6.220 | 6.220 | 2,259 | -0.31(-4.75%) |
Mar 30, 2021 | 6.060 | 6.690 | 6.060 | 6.530 | 41,034 | +0.45(+7.40%) |
Mar 29, 2021 | 6.230 | 6.600 | 6.010 | 6.080 | 31,631 | -0.13(-2.09%) |
Mar 26, 2021 | 6.460 | 6.600 | 6.130 | 6.210 | 15,000 | +0.00(+0.00%) |
Mar 25, 2021 | 6.520 | 6.630 | 6.210 | 6.210 | 31,226 | -0.42(-6.33%) |
Mar 24, 2021 | 6.730 | 7.050 | 6.630 | 6.630 | 4,688 | -0.27(-3.91%) |
Mar 23, 2021 | 6.800 | 7.260 | 6.610 | 6.900 | 6,655 | +0.40(+6.15%) |
Mar 22, 2021 | 7.000 | 7.364 | 6.500 | 6.500 | 32,486 | -0.51(-7.28%) |
Mar 19, 2021 | 7.100 | 7.113 | 7.010 | 7.010 | 3,000 | -0.05(-0.71%) |
Mar 18, 2021 | 7.300 | 7.550 | 7.000 | 7.060 | 24,642 | -0.32(-4.34%) |
Mar 17, 2021 | 8.000 | 8.000 | 7.230 | 7.380 | 26,753 | -0.27(-3.53%) |
Mar 16, 2021 | 8.000 | 8.450 | 7.650 | 7.650 | 124,261 | -0.37(-4.61%) |
Mar 15, 2021 | 7.990 | 8.390 | 7.960 | 8.020 | 29,513 | +0.22(+2.82%) |
Mar 12, 2021 | 7.980 | 8.080 | 7.800 | 7.800 | 7,500 | -0.09(-1.14%) |
Mar 11, 2021 | 7.890 | 8.170 | 7.810 | 7.890 | 13,978 | -0.21(-2.59%) |
Mar 10, 2021 | 7.920 | 8.200 | 7.800 | 8.100 | 61,699 | +0.44(+5.74%) |
Mar 09, 2021 | 7.970 | 8.400 | 7.630 | 7.660 | 133,455 | +0.01(+0.13%) |
Mar 08, 2021 | 7.930 | 8.100 | 7.650 | 7.650 | 26,645 | -0.35(-4.37%) |
Mar 05, 2021 | 8.500 | 8.600 | 7.850 | 8.000 | 52,700 | -0.20(-2.44%) |
Mar 04, 2021 | 8.360 | 9.250 | 8.000 | 8.200 | 193,887 | -0.16(-1.91%) |
Mar 03, 2021 | 8.240 | 8.800 | 8.000 | 8.360 | 107,996 | -0.35(-4.02%) |
Mar 02, 2021 | 8.440 | 8.720 | 8.140 | 8.710 | 79,024 | +0.49(+5.96%) |