Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.070 | 6.080 | 5.780 | 5.820 | 127,662 | -0.22(-3.64%) |
May 27, 2021 | 6.080 | 6.200 | 5.790 | 6.040 | 435,637 | -0.04(-0.66%) |
May 26, 2021 | 5.770 | 6.100 | 5.740 | 6.080 | 164,035 | +0.35(+6.11%) |
May 25, 2021 | 5.760 | 5.900 | 5.730 | 5.730 | 196,842 | -0.01(-0.17%) |
May 24, 2021 | 5.860 | 5.940 | 5.670 | 5.740 | 338,888 | -0.07(-1.20%) |
May 21, 2021 | 5.560 | 5.840 | 5.510 | 5.810 | 225,055 | +0.29(+5.25%) |
May 20, 2021 | 5.550 | 5.560 | 5.390 | 5.520 | 149,439 | -0.02(-0.36%) |
May 19, 2021 | 5.380 | 5.580 | 5.260 | 5.540 | 219,574 | +0.09(+1.65%) |
May 18, 2021 | 5.350 | 5.500 | 5.190 | 5.450 | 143,321 | +0.23(+4.41%) |
May 17, 2021 | 5.490 | 5.500 | 5.190 | 5.220 | 127,179 | -0.28(-5.09%) |
May 14, 2021 | 5.110 | 5.540 | 5.070 | 5.500 | 325,790 | +0.36(+7.00%) |
May 13, 2021 | 5.170 | 5.170 | 5.020 | 5.140 | 235,608 | +0.05(+0.98%) |
May 12, 2021 | 5.220 | 5.220 | 5.060 | 5.090 | 277,807 | -0.15(-2.86%) |
May 11, 2021 | 5.150 | 5.280 | 5.050 | 5.240 | 215,909 | +0.02(+0.38%) |
May 10, 2021 | 5.220 | 5.280 | 5.090 | 5.220 | 317,904 | +0.00(+0.00%) |
May 07, 2021 | 5.210 | 5.290 | 5.195 | 5.220 | 208,878 | -0.02(-0.38%) |
May 06, 2021 | 5.250 | 5.330 | 5.200 | 5.240 | 365,097 | -0.03(-0.57%) |
May 05, 2021 | 5.380 | 5.400 | 5.170 | 5.270 | 337,394 | +0.03(+0.57%) |
May 04, 2021 | 4.900 | 5.300 | 4.900 | 5.240 | 535,479 | +0.32(+6.50%) |
May 03, 2021 | 4.780 | 5.050 | 4.700 | 4.920 | 313,998 | +0.15(+3.14%) |
Apr 30, 2021 | 4.940 | 5.000 | 4.740 | 4.770 | 275,600 | -0.22(-4.41%) |
Apr 29, 2021 | 5.110 | 5.120 | 4.900 | 4.990 | 220,251 | -0.08(-1.58%) |
Apr 28, 2021 | 5.220 | 5.220 | 5.000 | 5.070 | 223,346 | -0.14(-2.69%) |
Apr 27, 2021 | 5.140 | 5.280 | 5.140 | 5.210 | 225,675 | +0.07(+1.36%) |
Apr 26, 2021 | 5.030 | 5.230 | 5.000 | 5.140 | 378,840 | +0.14(+2.80%) |
Apr 23, 2021 | 5.060 | 5.175 | 4.950 | 5.000 | 269,200 | -0.07(-1.38%) |
Apr 22, 2021 | 4.980 | 5.310 | 4.980 | 5.070 | 509,824 | +0.14(+2.84%) |
Apr 21, 2021 | 5.050 | 5.080 | 4.840 | 4.930 | 468,349 | -0.16(-3.14%) |
Apr 20, 2021 | 5.210 | 5.240 | 5.000 | 5.090 | 197,562 | -0.14(-2.68%) |
Apr 19, 2021 | 5.320 | 5.340 | 5.100 | 5.230 | 235,899 | -0.07(-1.32%) |
Apr 16, 2021 | 5.290 | 5.370 | 5.250 | 5.300 | 145,000 | +0.02(+0.38%) |
Apr 15, 2021 | 5.250 | 5.380 | 5.030 | 5.280 | 394,588 | +0.04(+0.76%) |
Apr 14, 2021 | 5.610 | 5.660 | 5.190 | 5.240 | 394,042 | -0.38(-6.76%) |
Apr 13, 2021 | 5.670 | 5.710 | 5.570 | 5.620 | 116,142 | -0.06(-1.06%) |
Apr 12, 2021 | 5.890 | 5.890 | 5.640 | 5.680 | 148,958 | -0.12(-2.07%) |
Apr 09, 2021 | 5.840 | 5.890 | 5.670 | 5.800 | 112,100 | -0.04(-0.68%) |
Apr 08, 2021 | 5.830 | 6.040 | 5.800 | 5.840 | 175,678 | +0.01(+0.17%) |
Apr 07, 2021 | 5.970 | 6.210 | 5.800 | 5.830 | 235,051 | -0.13(-2.18%) |
Apr 06, 2021 | 5.930 | 6.090 | 5.840 | 5.960 | 113,842 | +0.01(+0.17%) |
Apr 05, 2021 | 6.230 | 6.260 | 5.880 | 5.950 | 122,814 | -0.15(-2.46%) |
Apr 01, 2021 | 6.070 | 6.150 | 5.840 | 6.100 | 248,800 | +0.10(+1.67%) |
Mar 31, 2021 | 5.810 | 6.040 | 5.810 | 6.000 | 290,180 | +0.20(+3.45%) |
Mar 30, 2021 | 5.900 | 6.050 | 5.780 | 5.800 | 331,381 | -0.12(-2.03%) |
Mar 29, 2021 | 6.360 | 6.390 | 5.920 | 5.920 | 306,192 | -0.38(-6.03%) |
Mar 26, 2021 | 6.340 | 6.390 | 5.960 | 6.300 | 276,100 | +0.06(+0.96%) |
Mar 25, 2021 | 6.060 | 6.320 | 5.800 | 6.240 | 326,640 | +0.07(+1.13%) |
Mar 24, 2021 | 6.180 | 6.400 | 6.140 | 6.170 | 258,605 | +0.09(+1.48%) |
Mar 23, 2021 | 6.400 | 6.530 | 6.000 | 6.080 | 777,161 | -0.35(-5.44%) |
Mar 22, 2021 | 7.020 | 7.270 | 6.420 | 6.430 | 358,459 | -0.35(-5.16%) |
Mar 19, 2021 | 7.280 | 7.280 | 6.620 | 6.780 | 786,400 | -0.38(-5.31%) |
Mar 18, 2021 | 7.600 | 7.690 | 7.140 | 7.160 | 418,395 | -0.40(-5.29%) |
Mar 17, 2021 | 7.670 | 7.840 | 7.300 | 7.560 | 668,055 | -0.82(-9.79%) |
Mar 16, 2021 | 8.780 | 8.780 | 8.330 | 8.380 | 99,741 | -0.48(-5.42%) |
Mar 15, 2021 | 8.960 | 8.980 | 8.660 | 8.860 | 151,105 | -0.05(-0.56%) |
Mar 12, 2021 | 8.900 | 9.100 | 8.670 | 8.910 | 106,400 | +0.03(+0.34%) |
Mar 11, 2021 | 8.810 | 8.930 | 8.670 | 8.880 | 99,251 | +0.09(+1.02%) |
Mar 10, 2021 | 8.700 | 9.100 | 8.630 | 8.790 | 140,404 | +0.17(+1.97%) |
Mar 09, 2021 | 8.630 | 8.840 | 8.300 | 8.620 | 121,075 | +0.16(+1.89%) |
Mar 08, 2021 | 8.590 | 8.810 | 8.250 | 8.460 | 75,168 | -0.15(-1.74%) |
Mar 05, 2021 | 8.570 | 8.700 | 8.150 | 8.610 | 117,900 | +0.18(+2.14%) |
Mar 04, 2021 | 8.660 | 9.160 | 8.250 | 8.430 | 190,500 | -0.27(-3.10%) |
Mar 03, 2021 | 9.170 | 9.360 | 8.650 | 8.700 | 242,533 | -0.47(-5.13%) |
Mar 02, 2021 | 9.540 | 9.790 | 9.160 | 9.170 | 157,147 | -0.43(-4.48%) |