Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.410 | 5.470 | 5.230 | 5.270 | 83,686 | -0.09(-1.68%) |
May 27, 2021 | 5.270 | 5.430 | 5.179 | 5.360 | 161,523 | +0.11(+2.10%) |
May 26, 2021 | 5.080 | 5.370 | 5.080 | 5.250 | 140,797 | +0.18(+3.55%) |
May 25, 2021 | 5.430 | 5.430 | 4.990 | 5.070 | 383,205 | -0.37(-6.80%) |
May 24, 2021 | 5.430 | 5.740 | 5.240 | 5.440 | 220,315 | +0.00(+0.00%) |
May 21, 2021 | 5.610 | 5.690 | 5.430 | 5.440 | 72,271 | -0.16(-2.86%) |
May 20, 2021 | 5.320 | 5.690 | 5.320 | 5.600 | 171,804 | +0.28(+5.26%) |
May 19, 2021 | 5.180 | 5.350 | 5.050 | 5.320 | 137,362 | +0.06(+1.14%) |
May 18, 2021 | 5.010 | 5.420 | 5.000 | 5.260 | 184,324 | +0.29(+5.84%) |
May 17, 2021 | 5.000 | 5.080 | 4.890 | 4.970 | 66,033 | -0.03(-0.60%) |
May 14, 2021 | 4.800 | 5.070 | 4.760 | 5.000 | 178,096 | +0.20(+4.17%) |
May 13, 2021 | 5.000 | 5.100 | 4.720 | 4.800 | 422,225 | -0.09(-1.84%) |
May 12, 2021 | 5.120 | 5.200 | 4.880 | 4.890 | 204,764 | -0.30(-5.78%) |
May 11, 2021 | 5.000 | 5.380 | 4.810 | 5.190 | 252,943 | +0.01(+0.19%) |
May 10, 2021 | 5.570 | 5.570 | 5.110 | 5.180 | 343,112 | -0.34(-6.16%) |
May 07, 2021 | 5.280 | 5.630 | 5.270 | 5.520 | 188,124 | +0.17(+3.18%) |
May 06, 2021 | 5.500 | 5.500 | 5.200 | 5.350 | 292,598 | -0.15(-2.73%) |
May 05, 2021 | 5.410 | 5.510 | 5.300 | 5.500 | 208,561 | +0.06(+1.10%) |
May 04, 2021 | 5.600 | 5.630 | 5.360 | 5.440 | 508,728 | -0.14(-2.51%) |
May 03, 2021 | 5.620 | 5.655 | 5.560 | 5.580 | 208,109 | -0.07(-1.24%) |
Apr 30, 2021 | 5.660 | 5.730 | 5.580 | 5.650 | 365,600 | +0.04(+0.71%) |
Apr 29, 2021 | 5.910 | 5.910 | 5.590 | 5.610 | 380,938 | -0.18(-3.11%) |
Apr 28, 2021 | 5.740 | 5.890 | 5.670 | 5.790 | 239,709 | +0.06(+1.05%) |
Apr 27, 2021 | 5.560 | 6.090 | 5.510 | 5.730 | 1,608,378 | -0.60(-9.48%) |
Apr 26, 2021 | 6.120 | 6.400 | 6.106 | 6.330 | 386,518 | +0.17(+2.76%) |
Apr 23, 2021 | 5.710 | 6.200 | 5.710 | 6.160 | 383,800 | +0.45(+7.88%) |
Apr 22, 2021 | 5.910 | 5.930 | 5.700 | 5.710 | 172,601 | -0.11(-1.89%) |
Apr 21, 2021 | 5.500 | 5.840 | 5.340 | 5.820 | 694,918 | +0.32(+5.82%) |
Apr 20, 2021 | 5.790 | 5.800 | 5.490 | 5.500 | 312,108 | -0.28(-4.84%) |
Apr 19, 2021 | 5.770 | 5.828 | 5.520 | 5.780 | 326,230 | -0.07(-1.20%) |
Apr 16, 2021 | 5.920 | 5.940 | 5.750 | 5.850 | 328,300 | -0.14(-2.34%) |
Apr 15, 2021 | 6.130 | 6.130 | 5.910 | 5.990 | 356,662 | -0.13(-2.12%) |
Apr 14, 2021 | 5.920 | 6.150 | 5.870 | 6.120 | 242,237 | +0.15(+2.51%) |
Apr 13, 2021 | 6.090 | 6.090 | 5.820 | 5.970 | 359,903 | -0.06(-1.00%) |
Apr 12, 2021 | 6.260 | 6.260 | 5.910 | 6.030 | 328,272 | -0.27(-4.29%) |
Apr 09, 2021 | 6.340 | 6.390 | 6.118 | 6.300 | 301,000 | -0.09(-1.41%) |
Apr 08, 2021 | 6.510 | 6.520 | 6.230 | 6.390 | 387,483 | +0.02(+0.31%) |
Apr 07, 2021 | 6.370 | 6.730 | 6.300 | 6.370 | 473,470 | +0.07(+1.11%) |
Apr 06, 2021 | 6.230 | 6.410 | 6.080 | 6.300 | 242,603 | +0.06(+0.96%) |
Apr 05, 2021 | 6.390 | 6.410 | 6.140 | 6.240 | 137,967 | -0.11(-1.73%) |
Apr 01, 2021 | 6.010 | 6.400 | 6.010 | 6.350 | 273,700 | +0.31(+5.13%) |
Mar 31, 2021 | 5.890 | 6.110 | 5.890 | 6.040 | 304,617 | +0.20(+3.42%) |
Mar 30, 2021 | 5.700 | 5.909 | 5.500 | 5.840 | 244,141 | +0.06(+1.04%) |
Mar 29, 2021 | 5.960 | 5.990 | 5.630 | 5.780 | 215,533 | -0.19(-3.18%) |
Mar 26, 2021 | 6.040 | 6.260 | 5.790 | 5.970 | 226,100 | -0.06(-1.00%) |
Mar 25, 2021 | 6.100 | 6.210 | 5.700 | 6.030 | 524,362 | -0.23(-3.67%) |
Mar 24, 2021 | 6.450 | 6.490 | 6.230 | 6.260 | 696,325 | -0.16(-2.49%) |
Mar 23, 2021 | 6.500 | 6.580 | 6.310 | 6.420 | 342,717 | +0.01(+0.16%) |
Mar 22, 2021 | 6.400 | 6.480 | 6.160 | 6.410 | 175,279 | +0.09(+1.42%) |
Mar 19, 2021 | 6.320 | 6.550 | 6.260 | 6.320 | 187,100 | +0.02(+0.32%) |
Mar 18, 2021 | 6.400 | 6.650 | 6.270 | 6.300 | 378,731 | -0.14(-2.17%) |
Mar 17, 2021 | 6.270 | 6.480 | 6.120 | 6.440 | 222,092 | +0.06(+0.94%) |
Mar 16, 2021 | 6.330 | 6.650 | 6.250 | 6.380 | 318,977 | +0.11(+1.75%) |
Mar 15, 2021 | 6.410 | 6.435 | 6.120 | 6.270 | 270,233 | -0.15(-2.34%) |
Mar 12, 2021 | 6.370 | 6.550 | 6.130 | 6.420 | 372,900 | -0.20(-3.02%) |
Mar 11, 2021 | 6.100 | 6.620 | 6.100 | 6.620 | 510,659 | +0.62(+10.33%) |
Mar 10, 2021 | 6.400 | 6.529 | 5.901 | 6.000 | 295,249 | -0.21(-3.38%) |
Mar 09, 2021 | 5.800 | 6.250 | 5.760 | 6.210 | 420,710 | +0.62(+11.09%) |
Mar 08, 2021 | 5.860 | 6.020 | 5.550 | 5.590 | 357,943 | -0.32(-5.41%) |
Mar 05, 2021 | 6.000 | 6.000 | 5.320 | 5.910 | 591,500 | -0.11(-1.83%) |
Mar 04, 2021 | 6.200 | 6.290 | 5.670 | 6.020 | 769,551 | -0.20(-3.22%) |
Mar 03, 2021 | 6.320 | 6.490 | 6.150 | 6.220 | 489,924 | -0.10(-1.58%) |
Mar 02, 2021 | 6.730 | 6.780 | 6.310 | 6.320 | 360,582 | -0.42(-6.23%) |