Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.270 | 6.270 | 6.000 | 6.110 | 82,296 | +0.11(+1.83%) |
May 27, 2021 | 5.860 | 6.039 | 5.770 | 6.000 | 93,547 | +0.14(+2.39%) |
May 26, 2021 | 5.700 | 6.100 | 5.650 | 5.860 | 221,454 | +0.19(+3.35%) |
May 25, 2021 | 5.700 | 5.830 | 5.580 | 5.670 | 109,178 | +0.00(+0.00%) |
May 24, 2021 | 6.190 | 6.190 | 5.630 | 5.670 | 78,521 | -0.26(-4.38%) |
May 21, 2021 | 5.970 | 6.170 | 5.780 | 5.930 | 86,937 | +0.06(+1.02%) |
May 20, 2021 | 5.690 | 5.980 | 5.570 | 5.870 | 108,482 | +0.18(+3.16%) |
May 19, 2021 | 5.660 | 5.750 | 5.410 | 5.690 | 91,979 | -0.19(-3.23%) |
May 18, 2021 | 5.520 | 6.250 | 5.490 | 5.880 | 776,449 | +0.36(+6.52%) |
May 17, 2021 | 5.190 | 5.680 | 5.060 | 5.520 | 85,163 | +0.31(+5.95%) |
May 14, 2021 | 4.940 | 5.370 | 4.940 | 5.210 | 94,668 | +0.33(+6.76%) |
May 13, 2021 | 4.970 | 5.100 | 4.720 | 4.880 | 95,773 | -0.04(-0.81%) |
May 12, 2021 | 4.850 | 5.150 | 4.772 | 4.920 | 93,446 | -0.09(-1.80%) |
May 11, 2021 | 4.920 | 5.190 | 4.510 | 5.010 | 202,927 | -0.11(-2.15%) |
May 10, 2021 | 5.590 | 5.770 | 5.020 | 5.120 | 177,815 | -0.37(-6.74%) |
May 07, 2021 | 5.420 | 6.118 | 5.350 | 5.490 | 305,426 | +0.05(+0.92%) |
May 06, 2021 | 6.100 | 6.380 | 5.325 | 5.440 | 575,751 | -1.02(-15.79%) |
May 05, 2021 | 5.670 | 7.500 | 5.380 | 6.460 | 3,561,049 | +0.81(+14.34%) |
May 04, 2021 | 5.520 | 6.200 | 5.060 | 5.650 | 591,037 | -0.04(-0.70%) |
May 03, 2021 | 6.130 | 6.160 | 5.300 | 5.690 | 284,440 | -0.25(-4.21%) |
Apr 30, 2021 | 5.410 | 6.270 | 5.230 | 5.940 | 1,086,200 | +0.44(+8.00%) |
Apr 29, 2021 | 5.800 | 5.850 | 5.500 | 5.500 | 49,615 | -0.29(-5.01%) |
Apr 28, 2021 | 5.740 | 5.960 | 5.720 | 5.790 | 32,627 | +0.04(+0.70%) |
Apr 27, 2021 | 5.850 | 5.917 | 5.620 | 5.750 | 76,461 | +0.01(+0.17%) |
Apr 26, 2021 | 5.570 | 5.940 | 5.560 | 5.740 | 59,127 | +0.18(+3.24%) |
Apr 23, 2021 | 5.280 | 5.710 | 5.280 | 5.560 | 71,500 | +0.23(+4.32%) |
Apr 22, 2021 | 5.350 | 5.580 | 5.300 | 5.330 | 85,312 | +0.00(+0.00%) |
Apr 21, 2021 | 5.460 | 5.470 | 5.204 | 5.330 | 220,999 | +0.12(+2.30%) |
Apr 20, 2021 | 5.700 | 5.820 | 5.120 | 5.210 | 167,994 | -0.55(-9.55%) |
Apr 19, 2021 | 6.110 | 6.150 | 5.730 | 5.760 | 239,196 | -0.44(-7.10%) |
Apr 16, 2021 | 6.830 | 6.890 | 6.200 | 6.200 | 127,200 | -0.73(-10.53%) |
Apr 15, 2021 | 7.200 | 7.200 | 6.660 | 6.930 | 634,479 | -0.15(-2.12%) |
Apr 14, 2021 | 7.290 | 7.550 | 7.050 | 7.080 | 433,479 | -0.38(-5.09%) |
Apr 13, 2021 | 7.210 | 7.630 | 6.950 | 7.460 | 854,238 | +0.20(+2.75%) |
Apr 12, 2021 | 7.320 | 7.870 | 7.090 | 7.260 | 554,268 | -0.10(-1.36%) |
Apr 09, 2021 | 7.650 | 7.990 | 7.300 | 7.360 | 501,300 | -0.29(-3.79%) |
Apr 08, 2021 | 7.170 | 7.660 | 7.030 | 7.650 | 338,130 | +0.33(+4.51%) |
Apr 07, 2021 | 7.050 | 7.480 | 6.967 | 7.320 | 1,211,464 | +0.25(+3.54%) |
Apr 06, 2021 | 7.080 | 7.580 | 7.020 | 7.070 | 581,861 | -0.23(-3.15%) |
Apr 05, 2021 | 7.000 | 7.770 | 6.820 | 7.300 | 1,959,384 | +0.14(+1.96%) |
Apr 01, 2021 | 6.640 | 8.300 | 6.620 | 7.160 | 1,245,100 | +0.41(+6.07%) |
Mar 31, 2021 | 6.470 | 6.970 | 6.400 | 6.750 | 656,138 | +0.16(+2.43%) |
Mar 30, 2021 | 6.680 | 6.730 | 6.450 | 6.590 | 310,305 | -0.05(-0.75%) |
Mar 29, 2021 | 6.520 | 6.860 | 6.430 | 6.640 | 254,512 | +0.12(+1.84%) |
Mar 26, 2021 | 6.600 | 6.680 | 6.300 | 6.520 | 133,900 | +0.12(+1.87%) |
Mar 25, 2021 | 6.150 | 6.679 | 6.125 | 6.400 | 249,027 | +0.28(+4.58%) |
Mar 24, 2021 | 6.840 | 7.132 | 6.040 | 6.120 | 114,162 | -0.71(-10.40%) |
Mar 23, 2021 | 7.240 | 7.680 | 6.830 | 6.830 | 804,612 | -0.58(-7.83%) |
Mar 22, 2021 | 7.140 | 7.850 | 7.080 | 7.410 | 447,976 | +0.43(+6.16%) |
Mar 19, 2021 | 6.990 | 7.130 | 6.700 | 6.980 | 122,900 | +0.15(+2.20%) |
Mar 18, 2021 | 6.970 | 7.370 | 6.800 | 6.830 | 147,580 | -0.14(-2.01%) |
Mar 17, 2021 | 7.020 | 7.120 | 6.650 | 6.970 | 191,096 | -0.03(-0.43%) |
Mar 16, 2021 | 7.290 | 7.490 | 6.750 | 7.000 | 306,847 | -0.49(-6.54%) |
Mar 15, 2021 | 6.850 | 7.990 | 6.750 | 7.490 | 388,943 | +0.52(+7.46%) |
Mar 12, 2021 | 7.050 | 7.290 | 6.920 | 6.970 | 144,200 | -0.15(-2.11%) |
Mar 11, 2021 | 6.910 | 7.430 | 6.750 | 7.120 | 367,473 | +0.41(+6.11%) |
Mar 10, 2021 | 6.600 | 6.980 | 6.200 | 6.710 | 268,890 | +0.18(+2.76%) |
Mar 09, 2021 | 6.080 | 6.580 | 5.910 | 6.530 | 205,083 | +0.54(+9.02%) |
Mar 08, 2021 | 5.880 | 6.400 | 5.850 | 5.990 | 130,109 | +0.12(+2.04%) |
Mar 05, 2021 | 5.650 | 6.000 | 5.290 | 5.870 | 130,300 | +0.12(+2.09%) |
Mar 04, 2021 | 6.490 | 6.700 | 5.420 | 5.750 | 172,616 | -0.75(-11.54%) |
Mar 03, 2021 | 6.760 | 7.000 | 6.410 | 6.500 | 329,301 | -0.17(-2.55%) |
Mar 02, 2021 | 7.210 | 7.260 | 6.620 | 6.670 | 124,907 | -0.61(-8.38%) |