Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.455 | 5.591 | 5.355 | 5.519 | 232,891 | +0.22(+4.10%) |
May 27, 2021 | 5.283 | 5.546 | 5.260 | 5.301 | 302,380 | +0.05(+0.86%) |
May 26, 2021 | 5.192 | 5.423 | 5.192 | 5.256 | 248,564 | +0.11(+2.11%) |
May 25, 2021 | 5.102 | 5.392 | 5.084 | 5.147 | 393,934 | +0.05(+0.89%) |
May 24, 2021 | 5.247 | 5.247 | 4.964 | 5.102 | 416,277 | -0.14(-2.60%) |
May 21, 2021 | 5.111 | 5.247 | 5.047 | 5.238 | 160,004 | +0.19(+3.77%) |
May 20, 2021 | 5.084 | 5.120 | 4.902 | 5.047 | 266,572 | -0.03(-0.54%) |
May 19, 2021 | 5.129 | 5.129 | 4.857 | 5.075 | 303,101 | -0.13(-2.44%) |
May 18, 2021 | 5.056 | 5.355 | 5.011 | 5.201 | 255,797 | +0.15(+3.05%) |
May 17, 2021 | 4.930 | 5.093 | 4.930 | 5.047 | 250,445 | +0.13(+2.58%) |
May 14, 2021 | 4.884 | 5.147 | 4.848 | 4.920 | 480,807 | +0.07(+1.50%) |
May 13, 2021 | 4.803 | 4.984 | 4.703 | 4.848 | 325,915 | -0.02(-0.37%) |
May 12, 2021 | 5.019 | 5.117 | 4.722 | 4.866 | 443,706 | -0.23(-4.58%) |
May 11, 2021 | 4.992 | 5.100 | 4.821 | 5.100 | 416,393 | -0.21(-3.89%) |
May 10, 2021 | 5.405 | 5.405 | 5.171 | 5.306 | 299,497 | -0.05(-1.01%) |
May 07, 2021 | 5.189 | 5.360 | 5.126 | 5.360 | 248,126 | +0.08(+1.53%) |
May 06, 2021 | 5.315 | 5.315 | 5.055 | 5.279 | 363,119 | -0.05(-1.01%) |
May 05, 2021 | 5.360 | 5.387 | 5.198 | 5.333 | 378,512 | -0.04(-0.83%) |
May 04, 2021 | 5.566 | 5.568 | 5.264 | 5.378 | 399,121 | -0.19(-3.39%) |
May 03, 2021 | 5.441 | 5.620 | 5.405 | 5.566 | 214,018 | +0.13(+2.31%) |
Apr 30, 2021 | 5.450 | 5.508 | 5.387 | 5.441 | 265,869 | -0.13(-2.26%) |
Apr 29, 2021 | 5.593 | 5.701 | 5.441 | 5.566 | 187,045 | +0.04(+0.65%) |
Apr 28, 2021 | 5.513 | 5.593 | 5.450 | 5.530 | 214,337 | +0.01(+0.16%) |
Apr 27, 2021 | 5.719 | 5.719 | 5.432 | 5.522 | 190,839 | -0.16(-2.84%) |
Apr 26, 2021 | 5.566 | 5.710 | 5.495 | 5.683 | 293,302 | +0.11(+1.93%) |
Apr 23, 2021 | 5.575 | 5.640 | 5.423 | 5.575 | 285,807 | +0.03(+0.49%) |
Apr 22, 2021 | 5.683 | 5.836 | 5.530 | 5.548 | 178,439 | -0.13(-2.37%) |
Apr 21, 2021 | 5.396 | 5.791 | 5.387 | 5.683 | 284,651 | +0.24(+4.46%) |
Apr 20, 2021 | 5.504 | 5.504 | 5.153 | 5.441 | 439,047 | -0.10(-1.78%) |
Apr 19, 2021 | 5.782 | 5.791 | 5.369 | 5.539 | 354,446 | -0.25(-4.34%) |
Apr 16, 2021 | 5.997 | 6.006 | 5.746 | 5.791 | 259,075 | -0.24(-4.02%) |
Apr 15, 2021 | 6.204 | 6.204 | 5.854 | 6.033 | 321,969 | -0.17(-2.75%) |
Apr 14, 2021 | 6.168 | 6.276 | 6.078 | 6.204 | 242,029 | +0.02(+0.29%) |
Apr 13, 2021 | 6.276 | 6.287 | 6.051 | 6.186 | 239,601 | -0.10(-1.57%) |
Apr 12, 2021 | 6.258 | 6.365 | 6.231 | 6.285 | 233,399 | +0.01(+0.14%) |
Apr 09, 2021 | 6.285 | 6.356 | 6.177 | 6.276 | 174,647 | +0.00(+0.00%) |
Apr 08, 2021 | 6.303 | 6.464 | 6.114 | 6.276 | 512,328 | -0.11(-1.69%) |
Apr 07, 2021 | 6.446 | 6.455 | 6.303 | 6.383 | 154,583 | +0.00(+0.00%) |
Apr 06, 2021 | 6.473 | 6.554 | 6.383 | 6.383 | 165,476 | -0.11(-1.66%) |
Apr 05, 2021 | 6.608 | 6.608 | 6.303 | 6.491 | 167,953 | +0.05(+0.84%) |
Apr 01, 2021 | 6.383 | 6.565 | 6.285 | 6.437 | 225,660 | +0.09(+1.41%) |
Mar 31, 2021 | 6.321 | 6.370 | 6.168 | 6.348 | 228,075 | +0.06(+1.00%) |
Mar 30, 2021 | 6.330 | 6.455 | 6.213 | 6.285 | 252,518 | -0.04(-0.71%) |
Mar 29, 2021 | 6.383 | 6.473 | 6.204 | 6.330 | 259,978 | -0.17(-2.62%) |
Mar 26, 2021 | 6.590 | 6.675 | 6.222 | 6.500 | 242,034 | +0.01(+0.14%) |
Mar 25, 2021 | 6.339 | 6.581 | 6.033 | 6.491 | 350,595 | +0.08(+1.26%) |
Mar 24, 2021 | 6.680 | 6.823 | 6.321 | 6.410 | 349,415 | -0.25(-3.77%) |
Mar 23, 2021 | 7.245 | 7.245 | 6.554 | 6.662 | 541,256 | -0.68(-9.29%) |
Mar 22, 2021 | 7.398 | 7.398 | 7.048 | 7.344 | 282,258 | -0.06(-0.85%) |
Mar 19, 2021 | 7.290 | 7.551 | 7.093 | 7.407 | 627,751 | +0.12(+1.60%) |
Mar 18, 2021 | 7.560 | 7.631 | 7.254 | 7.290 | 250,569 | -0.32(-4.25%) |
Mar 17, 2021 | 7.452 | 7.613 | 7.254 | 7.613 | 244,496 | +0.08(+1.07%) |
Mar 16, 2021 | 7.676 | 7.784 | 7.407 | 7.533 | 333,124 | -0.13(-1.76%) |
Mar 15, 2021 | 7.407 | 7.730 | 7.227 | 7.667 | 439,031 | +0.26(+3.52%) |
Mar 12, 2021 | 7.407 | 7.591 | 7.326 | 7.407 | 166,739 | +0.00(+0.00%) |
Mar 11, 2021 | 7.488 | 7.721 | 7.326 | 7.407 | 302,958 | +0.02(+0.24%) |
Mar 10, 2021 | 7.200 | 7.586 | 7.200 | 7.389 | 450,663 | +0.23(+3.26%) |
Mar 09, 2021 | 7.012 | 7.308 | 6.949 | 7.156 | 299,276 | +0.28(+4.05%) |
Mar 08, 2021 | 6.644 | 7.236 | 6.644 | 6.877 | 470,365 | +0.24(+3.65%) |
Mar 05, 2021 | 6.868 | 6.976 | 6.168 | 6.635 | 567,827 | -0.24(-3.52%) |
Mar 04, 2021 | 7.218 | 7.344 | 6.599 | 6.877 | 479,528 | -0.11(-1.54%) |
Mar 03, 2021 | 6.859 | 7.254 | 6.859 | 6.985 | 306,633 | +0.09(+1.30%) |
Mar 02, 2021 | 6.931 | 7.003 | 6.707 | 6.895 | 271,981 | -0.01(-0.13%) |