Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.310 | 5.380 | 5.290 | 5.350 | 333,563 | +0.05(+0.94%) |
May 27, 2021 | 5.370 | 5.400 | 5.290 | 5.300 | 269,615 | -0.02(-0.38%) |
May 26, 2021 | 5.480 | 5.530 | 5.290 | 5.320 | 460,443 | -0.13(-2.39%) |
May 25, 2021 | 5.600 | 5.670 | 5.405 | 5.450 | 339,747 | -0.15(-2.68%) |
May 24, 2021 | 5.530 | 5.620 | 5.495 | 5.600 | 281,176 | +0.09(+1.63%) |
May 21, 2021 | 5.640 | 5.710 | 5.465 | 5.510 | 256,081 | -0.07(-1.25%) |
May 20, 2021 | 5.590 | 5.620 | 5.380 | 5.580 | 367,813 | +0.00(+0.00%) |
May 19, 2021 | 5.180 | 5.620 | 5.090 | 5.580 | 510,818 | +0.38(+7.31%) |
May 18, 2021 | 5.290 | 5.420 | 5.200 | 5.200 | 481,459 | -0.15(-2.80%) |
May 17, 2021 | 5.510 | 5.630 | 5.260 | 5.350 | 505,842 | -0.13(-2.37%) |
May 14, 2021 | 5.480 | 5.540 | 5.380 | 5.480 | 407,056 | +0.08(+1.48%) |
May 13, 2021 | 5.510 | 5.660 | 5.260 | 5.400 | 435,878 | -0.08(-1.46%) |
May 12, 2021 | 5.700 | 5.730 | 5.440 | 5.480 | 539,694 | -0.32(-5.52%) |
May 11, 2021 | 5.350 | 5.820 | 5.200 | 5.800 | 627,904 | +0.26(+4.69%) |
May 10, 2021 | 5.970 | 5.970 | 5.530 | 5.540 | 344,239 | -0.41(-6.89%) |
May 07, 2021 | 5.910 | 6.030 | 5.830 | 5.950 | 446,420 | +0.04(+0.76%) |
May 06, 2021 | 5.930 | 5.930 | 5.660 | 5.905 | 333,617 | -0.04(-0.59%) |
May 05, 2021 | 5.920 | 6.080 | 5.680 | 5.940 | 445,034 | +0.05(+0.85%) |
May 04, 2021 | 6.170 | 6.180 | 5.810 | 5.890 | 521,628 | -0.30(-4.85%) |
May 03, 2021 | 6.120 | 6.220 | 5.960 | 6.190 | 311,454 | +0.11(+1.81%) |
Apr 30, 2021 | 6.110 | 6.170 | 5.990 | 6.080 | 331,500 | -0.06(-0.98%) |
Apr 29, 2021 | 6.200 | 6.220 | 6.080 | 6.140 | 337,065 | +0.02(+0.33%) |
Apr 28, 2021 | 6.110 | 6.170 | 6.010 | 6.120 | 257,433 | +0.03(+0.49%) |
Apr 27, 2021 | 6.180 | 6.280 | 6.040 | 6.090 | 301,445 | -0.02(-0.33%) |
Apr 26, 2021 | 5.830 | 6.140 | 5.800 | 6.110 | 422,482 | +0.11(+1.83%) |
Apr 23, 2021 | 5.820 | 6.070 | 5.750 | 6.000 | 358,800 | +0.22(+3.81%) |
Apr 22, 2021 | 5.800 | 5.910 | 5.730 | 5.780 | 297,768 | +0.00(+0.00%) |
Apr 21, 2021 | 5.560 | 5.870 | 5.490 | 5.780 | 438,952 | +0.33(+6.06%) |
Apr 20, 2021 | 5.740 | 5.740 | 5.390 | 5.450 | 699,194 | -0.34(-5.87%) |
Apr 19, 2021 | 5.910 | 6.040 | 5.760 | 5.790 | 661,186 | -0.17(-2.85%) |
Apr 16, 2021 | 6.040 | 6.040 | 5.650 | 5.960 | 1,095,900 | -0.06(-1.00%) |
Apr 15, 2021 | 5.990 | 6.260 | 5.910 | 6.020 | 694,922 | +0.10(+1.69%) |
Apr 14, 2021 | 6.300 | 6.440 | 5.900 | 5.920 | 815,541 | -0.42(-6.62%) |
Apr 13, 2021 | 6.650 | 6.650 | 6.240 | 6.340 | 567,040 | -0.34(-5.09%) |
Apr 12, 2021 | 6.650 | 6.860 | 6.580 | 6.680 | 811,210 | +0.12(+1.83%) |
Apr 09, 2021 | 6.470 | 6.610 | 6.430 | 6.560 | 540,300 | +0.09(+1.39%) |
Apr 08, 2021 | 6.250 | 6.490 | 6.245 | 6.470 | 464,383 | +0.25(+4.02%) |
Apr 07, 2021 | 6.270 | 6.290 | 6.080 | 6.220 | 479,580 | -0.07(-1.11%) |
Apr 06, 2021 | 6.280 | 6.460 | 6.250 | 6.290 | 396,660 | -0.03(-0.47%) |
Apr 05, 2021 | 6.490 | 6.490 | 6.050 | 6.320 | 754,966 | -0.07(-1.10%) |
Apr 01, 2021 | 6.690 | 6.790 | 6.230 | 6.390 | 836,600 | -0.26(-3.91%) |
Mar 31, 2021 | 6.310 | 6.730 | 6.220 | 6.650 | 962,011 | +0.54(+8.84%) |
Mar 30, 2021 | 6.430 | 6.620 | 5.970 | 6.110 | 1,094,266 | -0.04(-0.65%) |
Mar 29, 2021 | 6.220 | 6.346 | 5.720 | 6.150 | 1,216,651 | +0.08(+1.32%) |
Mar 26, 2021 | 6.080 | 6.200 | 5.780 | 6.070 | 974,700 | +0.02(+0.25%) |
Mar 25, 2021 | 5.720 | 6.080 | 5.550 | 6.055 | 1,307,667 | +0.33(+5.86%) |
Mar 24, 2021 | 5.700 | 5.870 | 5.650 | 5.720 | 1,019,617 | +0.04(+0.70%) |
Mar 23, 2021 | 5.860 | 5.860 | 5.650 | 5.680 | 782,091 | -0.19(-3.24%) |
Mar 22, 2021 | 5.980 | 6.170 | 5.860 | 5.870 | 1,410,681 | +0.05(+0.86%) |
Mar 19, 2021 | 6.000 | 6.100 | 5.780 | 5.820 | 1,992,300 | -0.22(-3.64%) |
Mar 18, 2021 | 6.300 | 6.390 | 6.000 | 6.040 | 811,208 | -0.31(-4.88%) |
Mar 17, 2021 | 6.110 | 6.460 | 5.880 | 6.350 | 881,245 | +0.24(+3.93%) |
Mar 16, 2021 | 6.370 | 6.370 | 6.030 | 6.110 | 1,239,591 | -0.28(-4.38%) |
Mar 15, 2021 | 6.450 | 6.560 | 6.290 | 6.390 | 743,510 | +0.00(+0.00%) |
Mar 12, 2021 | 6.390 | 6.510 | 6.250 | 6.390 | 859,500 | -0.07(-1.08%) |
Mar 11, 2021 | 6.510 | 6.650 | 6.250 | 6.460 | 977,946 | -0.02(-0.31%) |
Mar 10, 2021 | 6.680 | 6.900 | 6.410 | 6.480 | 600,625 | -0.05(-0.77%) |
Mar 09, 2021 | 6.500 | 6.730 | 6.390 | 6.530 | 778,940 | +0.14(+2.19%) |
Mar 08, 2021 | 6.600 | 6.730 | 6.360 | 6.390 | 694,729 | -0.13(-1.99%) |
Mar 05, 2021 | 6.420 | 6.590 | 5.860 | 6.520 | 1,208,200 | +0.09(+1.40%) |
Mar 04, 2021 | 6.830 | 6.940 | 5.880 | 6.430 | 1,931,655 | -0.43(-6.27%) |
Mar 03, 2021 | 7.200 | 7.280 | 6.860 | 6.860 | 1,058,039 | -0.25(-3.52%) |
Mar 02, 2021 | 7.150 | 7.150 | 6.770 | 7.110 | 1,620,985 | -0.01(-0.14%) |