Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.400 | 5.460 | 5.290 | 5.310 | 1,567,038 | -0.08(-1.48%) |
May 27, 2021 | 5.200 | 5.420 | 5.150 | 5.390 | 1,667,868 | +0.18(+3.45%) |
May 26, 2021 | 5.270 | 5.290 | 5.180 | 5.210 | 1,316,232 | -0.02(-0.38%) |
May 25, 2021 | 5.220 | 5.330 | 5.150 | 5.230 | 956,369 | +0.08(+1.55%) |
May 24, 2021 | 5.090 | 5.150 | 5.040 | 5.150 | 857,154 | +0.07(+1.38%) |
May 21, 2021 | 5.440 | 5.440 | 5.060 | 5.080 | 1,169,570 | -0.27(-5.05%) |
May 20, 2021 | 5.360 | 5.420 | 5.190 | 5.350 | 1,514,348 | +0.10(+1.90%) |
May 19, 2021 | 5.010 | 5.270 | 4.930 | 5.250 | 1,290,485 | +0.07(+1.35%) |
May 18, 2021 | 5.090 | 5.380 | 5.042 | 5.180 | 1,130,607 | +0.16(+3.19%) |
May 17, 2021 | 4.930 | 5.130 | 4.920 | 5.020 | 1,002,980 | -0.01(-0.20%) |
May 14, 2021 | 4.620 | 5.040 | 4.600 | 5.030 | 2,116,191 | +0.53(+11.78%) |
May 13, 2021 | 4.850 | 4.930 | 4.380 | 4.500 | 2,060,316 | -0.31(-6.44%) |
May 12, 2021 | 4.700 | 4.950 | 4.620 | 4.810 | 1,482,475 | -0.03(-0.62%) |
May 11, 2021 | 4.190 | 4.870 | 4.180 | 4.840 | 2,444,357 | -0.01(-0.21%) |
May 10, 2021 | 5.390 | 5.390 | 4.800 | 4.850 | 3,165,791 | -0.53(-9.85%) |
May 07, 2021 | 5.430 | 5.650 | 5.340 | 5.380 | 1,624,336 | -0.06(-1.10%) |
May 06, 2021 | 5.500 | 5.560 | 5.240 | 5.440 | 1,937,461 | -0.08(-1.45%) |
May 05, 2021 | 5.710 | 5.780 | 5.480 | 5.520 | 1,197,369 | -0.22(-3.83%) |
May 04, 2021 | 5.660 | 5.750 | 5.460 | 5.740 | 1,616,619 | +0.01(+0.17%) |
May 03, 2021 | 6.000 | 6.050 | 5.650 | 5.730 | 1,589,381 | -0.32(-5.29%) |
Apr 30, 2021 | 5.930 | 6.087 | 5.840 | 6.050 | 922,300 | -0.05(-0.82%) |
Apr 29, 2021 | 6.520 | 6.580 | 6.030 | 6.100 | 4,079,809 | -0.21(-3.33%) |
Apr 28, 2021 | 5.980 | 6.370 | 5.950 | 6.310 | 2,001,731 | +0.23(+3.78%) |
Apr 27, 2021 | 6.360 | 6.360 | 5.980 | 6.080 | 1,654,309 | -0.11(-1.78%) |
Apr 26, 2021 | 5.990 | 6.230 | 5.930 | 6.190 | 1,723,618 | +0.18(+3.00%) |
Apr 23, 2021 | 5.770 | 6.022 | 5.700 | 6.010 | 1,690,400 | +0.25(+4.34%) |
Apr 22, 2021 | 5.780 | 5.940 | 5.630 | 5.760 | 2,018,510 | +0.09(+1.59%) |
Apr 21, 2021 | 5.230 | 5.700 | 5.130 | 5.670 | 1,612,736 | +0.32(+5.98%) |
Apr 20, 2021 | 5.640 | 5.670 | 5.250 | 5.350 | 2,974,623 | -0.39(-6.79%) |
Apr 19, 2021 | 5.840 | 5.940 | 5.630 | 5.740 | 1,610,797 | -0.08(-1.37%) |
Apr 16, 2021 | 5.670 | 5.840 | 5.570 | 5.820 | 1,641,000 | +0.16(+2.83%) |
Apr 15, 2021 | 5.890 | 5.950 | 5.550 | 5.660 | 2,485,858 | -0.21(-3.58%) |
Apr 14, 2021 | 6.160 | 6.220 | 5.840 | 5.870 | 2,949,466 | -0.37(-5.93%) |
Apr 13, 2021 | 6.120 | 6.570 | 5.860 | 6.240 | 12,214,304 | +0.53(+9.28%) |
Apr 12, 2021 | 6.140 | 6.140 | 5.670 | 5.710 | 3,614,970 | -0.52(-8.35%) |
Apr 09, 2021 | 6.370 | 6.370 | 6.080 | 6.230 | 1,729,700 | -0.16(-2.50%) |
Apr 08, 2021 | 6.340 | 6.480 | 6.200 | 6.390 | 1,595,393 | -0.06(-0.93%) |
Apr 07, 2021 | 6.370 | 6.690 | 6.170 | 6.450 | 6,588,338 | +0.07(+1.10%) |
Apr 06, 2021 | 6.390 | 6.530 | 6.220 | 6.380 | 1,901,410 | -0.07(-1.09%) |
Apr 05, 2021 | 6.720 | 6.720 | 6.260 | 6.450 | 2,556,456 | -0.19(-2.86%) |
Apr 01, 2021 | 6.840 | 6.850 | 6.320 | 6.640 | 5,748,800 | +0.04(+0.61%) |
Mar 31, 2021 | 6.220 | 6.840 | 6.020 | 6.600 | 9,213,666 | +0.49(+8.02%) |
Mar 30, 2021 | 5.750 | 6.160 | 5.590 | 6.110 | 3,418,140 | +0.30(+5.16%) |
Mar 29, 2021 | 6.020 | 6.050 | 5.710 | 5.810 | 3,119,940 | -0.29(-4.75%) |
Mar 26, 2021 | 6.420 | 6.540 | 5.820 | 6.100 | 7,396,700 | -0.15(-2.40%) |
Mar 25, 2021 | 6.030 | 6.290 | 5.870 | 6.250 | 6,287,774 | -0.07(-1.11%) |
Mar 24, 2021 | 6.970 | 7.010 | 6.280 | 6.320 | 8,579,287 | -0.53(-7.74%) |
Mar 23, 2021 | 7.640 | 7.730 | 6.710 | 6.850 | 20,630,272 | -1.94(-22.07%) |
Mar 22, 2021 | 9.180 | 9.190 | 8.400 | 8.790 | 8,749,534 | +0.23(+2.69%) |
Mar 19, 2021 | 8.570 | 8.620 | 8.100 | 8.560 | 3,522,600 | -0.14(-1.61%) |
Mar 18, 2021 | 8.560 | 9.930 | 8.560 | 8.700 | 9,053,770 | -0.26(-2.90%) |
Mar 17, 2021 | 8.240 | 8.970 | 8.170 | 8.960 | 1,545,576 | +0.40(+4.67%) |
Mar 16, 2021 | 9.150 | 9.200 | 8.260 | 8.560 | 2,091,590 | -0.27(-3.06%) |
Mar 15, 2021 | 9.050 | 9.050 | 8.610 | 8.830 | 1,777,079 | +0.12(+1.38%) |
Mar 12, 2021 | 7.890 | 8.760 | 7.830 | 8.710 | 1,959,700 | +0.37(+4.44%) |
Mar 11, 2021 | 8.820 | 8.850 | 8.200 | 8.340 | 2,557,940 | +0.46(+5.84%) |
Mar 10, 2021 | 7.930 | 8.240 | 7.540 | 7.880 | 1,938,984 | +0.31(+4.10%) |
Mar 09, 2021 | 7.430 | 7.800 | 7.240 | 7.570 | 2,171,399 | +0.50(+7.07%) |
Mar 08, 2021 | 7.300 | 7.510 | 6.830 | 7.070 | 1,638,029 | -0.39(-5.23%) |
Mar 05, 2021 | 7.770 | 7.788 | 6.353 | 7.460 | 4,125,500 | -0.23(-2.99%) |
Mar 04, 2021 | 8.520 | 8.810 | 7.290 | 7.690 | 4,564,087 | -1.21(-13.60%) |
Mar 03, 2021 | 9.350 | 9.450 | 8.600 | 8.900 | 2,147,422 | -0.13(-1.44%) |
Mar 02, 2021 | 9.850 | 9.890 | 9.030 | 9.030 | 2,662,858 | -0.75(-7.67%) |