Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.170 | 6.200 | 6.000 | 6.010 | 66,968 | -0.14(-2.28%) |
May 27, 2021 | 5.970 | 6.300 | 5.960 | 6.150 | 93,720 | +0.24(+4.06%) |
May 26, 2021 | 5.950 | 6.003 | 5.820 | 5.910 | 51,989 | +0.04(+0.68%) |
May 25, 2021 | 6.140 | 6.160 | 5.855 | 5.870 | 84,210 | -0.26(-4.24%) |
May 24, 2021 | 6.040 | 6.200 | 6.005 | 6.130 | 96,585 | +0.13(+2.17%) |
May 21, 2021 | 6.130 | 6.150 | 5.900 | 6.000 | 90,449 | -0.04(-0.66%) |
May 20, 2021 | 6.440 | 6.440 | 5.950 | 6.040 | 111,163 | -0.41(-6.36%) |
May 19, 2021 | 6.210 | 6.520 | 6.060 | 6.450 | 104,390 | +0.18(+2.87%) |
May 18, 2021 | 6.310 | 6.400 | 6.210 | 6.270 | 96,078 | +0.00(+0.00%) |
May 17, 2021 | 5.980 | 6.290 | 5.870 | 6.270 | 111,991 | +0.32(+5.38%) |
May 14, 2021 | 5.840 | 6.090 | 5.751 | 5.950 | 124,817 | +0.13(+2.23%) |
May 13, 2021 | 5.960 | 6.090 | 5.770 | 5.820 | 173,005 | -0.15(-2.51%) |
May 12, 2021 | 6.320 | 6.440 | 5.970 | 5.970 | 521,119 | -0.39(-6.13%) |
May 11, 2021 | 5.840 | 6.450 | 5.620 | 6.360 | 431,657 | +0.40(+6.71%) |
May 10, 2021 | 5.690 | 6.070 | 5.660 | 5.960 | 379,726 | +0.37(+6.62%) |
May 07, 2021 | 5.460 | 5.690 | 5.339 | 5.590 | 149,161 | +0.13(+2.38%) |
May 06, 2021 | 5.180 | 5.600 | 5.180 | 5.460 | 352,909 | +0.28(+5.41%) |
May 05, 2021 | 5.240 | 5.550 | 5.030 | 5.180 | 532,864 | -0.06(-1.15%) |
May 04, 2021 | 5.250 | 5.270 | 5.040 | 5.240 | 159,426 | -0.01(-0.19%) |
May 03, 2021 | 5.120 | 5.290 | 5.080 | 5.250 | 109,551 | +0.04(+0.77%) |
Apr 30, 2021 | 5.130 | 5.220 | 5.000 | 5.210 | 150,200 | +0.04(+0.77%) |
Apr 29, 2021 | 5.060 | 5.180 | 4.920 | 5.170 | 106,001 | +0.10(+1.97%) |
Apr 28, 2021 | 4.980 | 5.105 | 4.880 | 5.070 | 137,374 | +0.10(+2.01%) |
Apr 27, 2021 | 4.850 | 4.990 | 4.750 | 4.970 | 166,696 | +0.13(+2.69%) |
Apr 26, 2021 | 4.750 | 4.900 | 4.660 | 4.840 | 116,277 | +0.14(+2.98%) |
Apr 23, 2021 | 4.830 | 4.830 | 4.700 | 4.700 | 130,000 | -0.10(-2.08%) |
Apr 22, 2021 | 4.890 | 5.000 | 4.765 | 4.800 | 134,108 | -0.11(-2.24%) |
Apr 21, 2021 | 5.035 | 5.035 | 4.750 | 4.910 | 117,757 | +0.14(+2.94%) |
Apr 20, 2021 | 4.810 | 4.880 | 4.670 | 4.770 | 205,411 | -0.09(-1.85%) |
Apr 19, 2021 | 5.010 | 5.010 | 4.660 | 4.860 | 280,886 | -0.09(-1.82%) |
Apr 16, 2021 | 5.030 | 5.040 | 4.912 | 4.950 | 211,900 | -0.01(-0.20%) |
Apr 15, 2021 | 5.250 | 5.250 | 4.950 | 4.960 | 268,689 | -0.22(-4.25%) |
Apr 14, 2021 | 5.080 | 5.330 | 5.080 | 5.180 | 112,660 | +0.09(+1.77%) |
Apr 13, 2021 | 5.400 | 5.400 | 5.060 | 5.090 | 189,549 | -0.35(-6.43%) |
Apr 12, 2021 | 5.450 | 5.680 | 5.430 | 5.440 | 195,037 | -0.05(-0.91%) |
Apr 09, 2021 | 6.420 | 6.420 | 5.460 | 5.490 | 491,900 | -0.87(-13.68%) |
Apr 08, 2021 | 6.230 | 6.500 | 6.080 | 6.360 | 124,759 | +0.18(+2.91%) |
Apr 07, 2021 | 6.430 | 6.450 | 6.150 | 6.180 | 100,316 | -0.26(-4.04%) |
Apr 06, 2021 | 6.660 | 6.667 | 6.340 | 6.440 | 78,821 | -0.09(-1.38%) |
Apr 05, 2021 | 6.460 | 6.610 | 6.320 | 6.530 | 119,351 | +0.10(+1.56%) |
Apr 01, 2021 | 6.120 | 6.480 | 6.000 | 6.430 | 129,300 | +0.31(+5.07%) |
Mar 31, 2021 | 6.040 | 6.340 | 6.010 | 6.120 | 375,966 | -0.12(-1.92%) |
Mar 30, 2021 | 5.910 | 6.300 | 5.860 | 6.240 | 133,409 | +0.27(+4.52%) |
Mar 29, 2021 | 6.140 | 6.210 | 5.810 | 5.970 | 209,495 | -0.24(-3.86%) |
Mar 26, 2021 | 6.480 | 6.480 | 6.060 | 6.210 | 88,400 | -0.04(-0.64%) |
Mar 25, 2021 | 6.430 | 6.430 | 6.001 | 6.250 | 89,185 | -0.02(-0.32%) |
Mar 24, 2021 | 6.400 | 6.660 | 6.260 | 6.270 | 112,187 | -0.11(-1.72%) |
Mar 23, 2021 | 6.690 | 6.700 | 6.360 | 6.380 | 135,469 | -0.32(-4.78%) |
Mar 22, 2021 | 7.100 | 7.110 | 6.650 | 6.700 | 148,366 | -0.44(-6.16%) |
Mar 19, 2021 | 6.710 | 7.190 | 6.600 | 7.140 | 387,500 | +0.36(+5.31%) |
Mar 18, 2021 | 6.650 | 6.840 | 6.650 | 6.780 | 124,616 | +0.08(+1.19%) |
Mar 17, 2021 | 6.600 | 6.770 | 6.533 | 6.700 | 67,539 | +0.09(+1.36%) |
Mar 16, 2021 | 6.610 | 6.860 | 6.540 | 6.610 | 189,302 | -0.18(-2.65%) |
Mar 15, 2021 | 6.800 | 6.850 | 6.670 | 6.790 | 127,301 | +0.01(+0.15%) |
Mar 12, 2021 | 6.690 | 6.790 | 6.600 | 6.780 | 75,000 | +0.11(+1.65%) |
Mar 11, 2021 | 6.700 | 6.750 | 6.550 | 6.670 | 123,558 | +0.07(+1.06%) |
Mar 10, 2021 | 6.410 | 6.640 | 6.260 | 6.600 | 175,331 | +0.25(+3.94%) |
Mar 09, 2021 | 6.300 | 6.500 | 6.300 | 6.350 | 126,038 | +0.09(+1.44%) |
Mar 08, 2021 | 6.190 | 6.400 | 6.180 | 6.260 | 153,465 | +0.08(+1.29%) |
Mar 05, 2021 | 6.120 | 6.245 | 5.930 | 6.180 | 179,800 | +0.10(+1.64%) |
Mar 04, 2021 | 6.365 | 6.365 | 5.920 | 6.080 | 248,672 | -0.11(-1.78%) |
Mar 03, 2021 | 6.530 | 6.630 | 6.150 | 6.190 | 184,703 | -0.11(-1.75%) |
Mar 02, 2021 | 6.270 | 6.560 | 6.245 | 6.300 | 314,870 | +0.04(+0.64%) |