Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.558 | 5.609 | 5.512 | 5.595 | 45,745 | +0.03(+0.49%) |
May 27, 2021 | 5.806 | 5.824 | 5.540 | 5.567 | 69,911 | -0.17(-3.04%) |
May 26, 2021 | 5.833 | 5.852 | 5.714 | 5.742 | 49,938 | -0.03(-0.48%) |
May 25, 2021 | 5.999 | 5.999 | 5.751 | 5.769 | 143,443 | -0.25(-4.12%) |
May 24, 2021 | 5.989 | 6.109 | 5.980 | 6.017 | 71,354 | -0.01(-0.15%) |
May 21, 2021 | 6.136 | 6.164 | 6.017 | 6.026 | 55,633 | -0.09(-1.50%) |
May 20, 2021 | 5.999 | 6.164 | 5.999 | 6.118 | 52,310 | +0.05(+0.76%) |
May 19, 2021 | 5.962 | 6.375 | 5.870 | 6.072 | 190,988 | +0.04(+0.61%) |
May 18, 2021 | 6.090 | 6.118 | 5.916 | 6.035 | 91,088 | -0.05(-0.75%) |
May 17, 2021 | 6.035 | 6.118 | 5.916 | 6.081 | 121,564 | +0.10(+1.69%) |
May 14, 2021 | 5.788 | 6.017 | 5.769 | 5.980 | 128,076 | +0.20(+3.49%) |
May 13, 2021 | 5.457 | 5.833 | 5.457 | 5.778 | 162,872 | +0.31(+5.70%) |
May 12, 2021 | 5.641 | 5.641 | 5.384 | 5.467 | 106,016 | -0.17(-3.09%) |
May 11, 2021 | 5.512 | 5.650 | 5.366 | 5.641 | 112,235 | +0.09(+1.65%) |
May 10, 2021 | 5.402 | 5.627 | 5.320 | 5.549 | 228,309 | +0.20(+3.77%) |
May 07, 2021 | 5.256 | 5.402 | 5.191 | 5.347 | 174,676 | +0.07(+1.39%) |
May 06, 2021 | 5.274 | 5.296 | 5.054 | 5.274 | 149,694 | +0.01(+0.17%) |
May 05, 2021 | 5.196 | 5.356 | 5.054 | 5.265 | 154,671 | +0.08(+1.59%) |
May 04, 2021 | 5.311 | 5.384 | 5.136 | 5.182 | 82,146 | -0.12(-2.25%) |
May 03, 2021 | 5.219 | 5.375 | 5.136 | 5.301 | 122,213 | +0.17(+3.21%) |
Apr 30, 2021 | 5.219 | 5.265 | 5.109 | 5.136 | 106,846 | -0.12(-2.27%) |
Apr 29, 2021 | 5.338 | 5.375 | 5.173 | 5.256 | 77,698 | -0.01(-0.17%) |
Apr 28, 2021 | 5.301 | 5.320 | 5.173 | 5.265 | 93,756 | -0.02(-0.35%) |
Apr 27, 2021 | 5.301 | 5.356 | 5.201 | 5.283 | 107,580 | -0.05(-0.86%) |
Apr 26, 2021 | 5.393 | 5.467 | 5.283 | 5.329 | 99,009 | -0.03(-0.51%) |
Apr 23, 2021 | 5.329 | 5.393 | 5.201 | 5.356 | 117,204 | +0.06(+1.04%) |
Apr 22, 2021 | 5.430 | 5.494 | 5.283 | 5.301 | 104,675 | -0.12(-2.20%) |
Apr 21, 2021 | 5.301 | 5.549 | 5.228 | 5.421 | 195,446 | +0.15(+2.78%) |
Apr 20, 2021 | 5.329 | 5.352 | 5.146 | 5.274 | 121,568 | -0.13(-2.38%) |
Apr 19, 2021 | 5.476 | 5.549 | 5.246 | 5.402 | 158,840 | -0.17(-2.97%) |
Apr 16, 2021 | 5.586 | 5.632 | 5.384 | 5.567 | 123,418 | +0.06(+1.00%) |
Apr 15, 2021 | 5.824 | 5.824 | 5.494 | 5.512 | 118,437 | -0.22(-3.84%) |
Apr 14, 2021 | 5.852 | 5.861 | 5.696 | 5.733 | 57,584 | -0.13(-2.19%) |
Apr 13, 2021 | 5.833 | 5.898 | 5.752 | 5.861 | 37,666 | +0.06(+0.95%) |
Apr 12, 2021 | 5.742 | 5.852 | 5.733 | 5.806 | 66,446 | -0.01(-0.16%) |
Apr 09, 2021 | 5.953 | 6.054 | 5.752 | 5.815 | 113,279 | -0.14(-2.31%) |
Apr 08, 2021 | 5.898 | 6.008 | 5.843 | 5.953 | 69,267 | +0.06(+1.09%) |
Apr 07, 2021 | 5.989 | 6.008 | 5.870 | 5.888 | 54,110 | -0.10(-1.68%) |
Apr 06, 2021 | 5.861 | 6.127 | 5.824 | 5.989 | 88,954 | +0.12(+2.03%) |
Apr 05, 2021 | 6.118 | 6.118 | 5.861 | 5.870 | 94,712 | -0.17(-2.88%) |
Apr 01, 2021 | 5.879 | 6.108 | 5.824 | 6.044 | 98,451 | +0.23(+3.94%) |
Mar 31, 2021 | 6.054 | 6.154 | 5.815 | 5.815 | 383,946 | -0.19(-3.21%) |
Mar 30, 2021 | 6.209 | 6.209 | 5.870 | 6.008 | 88,086 | -0.16(-2.53%) |
Mar 29, 2021 | 5.861 | 6.200 | 5.861 | 6.164 | 86,858 | +0.26(+4.35%) |
Mar 26, 2021 | 6.090 | 6.090 | 5.852 | 5.907 | 53,968 | -0.17(-2.72%) |
Mar 25, 2021 | 6.200 | 6.200 | 5.916 | 6.072 | 79,714 | +0.01(+0.15%) |
Mar 24, 2021 | 6.219 | 6.320 | 6.054 | 6.063 | 52,034 | -0.09(-1.49%) |
Mar 23, 2021 | 6.173 | 6.375 | 6.054 | 6.154 | 123,278 | +0.01(+0.15%) |
Mar 22, 2021 | 6.402 | 6.411 | 6.136 | 6.145 | 105,372 | -0.26(-4.01%) |
Mar 19, 2021 | 6.246 | 6.457 | 6.173 | 6.402 | 230,701 | +0.14(+2.20%) |
Mar 18, 2021 | 6.264 | 6.356 | 6.145 | 6.264 | 77,851 | +0.04(+0.59%) |
Mar 17, 2021 | 6.466 | 6.521 | 6.209 | 6.228 | 82,155 | -0.23(-3.55%) |
Mar 16, 2021 | 6.622 | 6.667 | 6.393 | 6.457 | 88,522 | -0.11(-1.68%) |
Mar 15, 2021 | 6.430 | 6.595 | 6.430 | 6.567 | 100,566 | +0.06(+0.85%) |
Mar 12, 2021 | 6.668 | 6.668 | 6.466 | 6.512 | 98,887 | -0.09(-1.39%) |
Mar 11, 2021 | 6.696 | 6.787 | 6.090 | 6.604 | 428,664 | -0.28(-4.13%) |
Mar 10, 2021 | 6.888 | 7.072 | 6.842 | 6.888 | 82,025 | -0.01(-0.13%) |
Mar 09, 2021 | 6.852 | 6.971 | 6.622 | 6.897 | 152,787 | +0.00(+0.00%) |
Mar 08, 2021 | 7.017 | 7.099 | 6.858 | 6.897 | 107,009 | -0.20(-2.84%) |
Mar 05, 2021 | 7.182 | 7.182 | 6.980 | 7.099 | 78,935 | +0.05(+0.65%) |
Mar 04, 2021 | 7.154 | 7.292 | 7.007 | 7.053 | 84,439 | -0.12(-1.66%) |
Mar 03, 2021 | 7.237 | 7.273 | 7.053 | 7.173 | 51,103 | -0.03(-0.38%) |
Mar 02, 2021 | 7.393 | 7.393 | 7.085 | 7.200 | 68,693 | -0.19(-2.61%) |