Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.360 | 6.390 | 6.330 | 6.350 | 332,382 | +0.00(+0.00%) |
May 27, 2021 | 6.200 | 6.370 | 6.160 | 6.350 | 328,502 | +0.18(+2.92%) |
May 26, 2021 | 6.050 | 6.220 | 6.000 | 6.170 | 380,358 | +0.11(+1.82%) |
May 25, 2021 | 6.130 | 6.180 | 6.030 | 6.059 | 77,507 | -0.12(-1.95%) |
May 24, 2021 | 6.135 | 6.200 | 6.130 | 6.180 | 170,470 | +0.03(+0.49%) |
May 21, 2021 | 6.180 | 6.200 | 6.110 | 6.150 | 131,863 | -0.04(-0.65%) |
May 20, 2021 | 6.110 | 6.190 | 6.110 | 6.190 | 150,444 | +0.10(+1.64%) |
May 19, 2021 | 6.020 | 6.150 | 6.010 | 6.090 | 366,068 | +0.09(+1.50%) |
May 18, 2021 | 6.050 | 6.100 | 6.000 | 6.000 | 137,789 | +0.03(+0.51%) |
May 17, 2021 | 5.860 | 6.000 | 5.851 | 5.970 | 163,933 | +0.04(+0.75%) |
May 14, 2021 | 5.930 | 5.990 | 5.830 | 5.925 | 449,615 | +0.04(+0.59%) |
May 13, 2021 | 5.750 | 5.890 | 5.720 | 5.890 | 426,157 | +0.28(+4.99%) |
May 12, 2021 | 5.730 | 5.850 | 5.610 | 5.610 | 472,079 | -0.14(-2.44%) |
May 11, 2021 | 5.700 | 5.780 | 5.670 | 5.750 | 3,268,295 | +0.02(+0.36%) |
May 10, 2021 | 5.710 | 5.790 | 5.690 | 5.730 | 469,950 | +0.06(+1.06%) |
May 07, 2021 | 5.730 | 5.780 | 5.660 | 5.670 | 392,429 | +0.07(+1.25%) |
May 06, 2021 | 5.480 | 5.600 | 5.430 | 5.600 | 315,867 | +0.21(+3.99%) |
May 05, 2021 | 5.350 | 5.400 | 5.300 | 5.385 | 155,888 | +0.04(+0.65%) |
May 04, 2021 | 5.380 | 5.410 | 5.320 | 5.350 | 175,846 | -0.09(-1.65%) |
May 03, 2021 | 5.420 | 5.520 | 5.390 | 5.440 | 383,959 | +0.05(+0.93%) |
Apr 30, 2021 | 5.500 | 5.500 | 5.390 | 5.390 | 315,900 | -0.13(-2.35%) |
Apr 29, 2021 | 5.600 | 5.600 | 5.470 | 5.520 | 201,164 | -0.05(-0.90%) |
Apr 28, 2021 | 5.510 | 5.600 | 5.500 | 5.570 | 213,111 | +0.14(+2.58%) |
Apr 27, 2021 | 5.445 | 5.500 | 5.400 | 5.430 | 168,304 | -0.03(-0.55%) |
Apr 26, 2021 | 5.550 | 5.550 | 5.460 | 5.460 | 373,726 | -0.02(-0.36%) |
Apr 23, 2021 | 5.480 | 5.540 | 5.420 | 5.480 | 318,000 | +0.05(+0.92%) |
Apr 22, 2021 | 5.450 | 5.470 | 5.380 | 5.430 | 346,589 | -0.06(-1.09%) |
Apr 21, 2021 | 5.390 | 5.500 | 5.350 | 5.490 | 84,508 | +0.10(+1.86%) |
Apr 20, 2021 | 5.360 | 5.475 | 5.350 | 5.390 | 177,941 | +0.07(+1.32%) |
Apr 19, 2021 | 5.300 | 5.350 | 5.260 | 5.320 | 167,949 | +0.04(+0.76%) |
Apr 16, 2021 | 5.220 | 5.290 | 5.190 | 5.280 | 853,800 | +0.08(+1.64%) |
Apr 15, 2021 | 5.230 | 5.290 | 5.170 | 5.195 | 659,658 | +0.04(+0.68%) |
Apr 14, 2021 | 5.077 | 5.220 | 5.076 | 5.160 | 248,670 | +0.09(+1.88%) |
Apr 13, 2021 | 5.070 | 5.190 | 5.050 | 5.065 | 230,524 | -0.01(-0.30%) |
Apr 12, 2021 | 5.180 | 5.190 | 5.050 | 5.080 | 118,709 | -0.05(-0.97%) |
Apr 09, 2021 | 5.160 | 5.210 | 5.100 | 5.130 | 147,800 | -0.03(-0.58%) |
Apr 08, 2021 | 5.220 | 5.240 | 5.150 | 5.160 | 343,153 | +0.02(+0.39%) |
Apr 07, 2021 | 5.310 | 5.320 | 5.130 | 5.140 | 272,268 | -0.18(-3.38%) |
Apr 06, 2021 | 5.220 | 5.320 | 5.200 | 5.320 | 289,201 | +0.11(+2.11%) |
Apr 05, 2021 | 5.290 | 5.330 | 5.170 | 5.210 | 125,107 | +0.01(+0.19%) |
Apr 01, 2021 | 5.300 | 5.305 | 5.170 | 5.200 | 405,600 | -0.21(-3.88%) |
Mar 31, 2021 | 5.290 | 5.430 | 5.240 | 5.410 | 326,900 | +0.14(+2.66%) |
Mar 30, 2021 | 5.140 | 5.300 | 5.110 | 5.270 | 515,954 | +0.18(+3.54%) |
Mar 29, 2021 | 5.100 | 5.160 | 4.990 | 5.090 | 1,351,921 | -0.06(-1.17%) |
Mar 26, 2021 | 5.180 | 5.210 | 5.030 | 5.150 | 3,157,400 | -0.01(-0.19%) |
Mar 25, 2021 | 5.150 | 5.250 | 5.110 | 5.160 | 3,019,886 | +0.04(+0.78%) |
Mar 24, 2021 | 5.390 | 5.450 | 5.110 | 5.120 | 3,273,182 | -0.16(-3.03%) |
Mar 23, 2021 | 5.600 | 5.660 | 5.260 | 5.280 | 1,392,685 | -0.37(-6.55%) |
Mar 22, 2021 | 5.570 | 5.680 | 5.510 | 5.650 | 205,989 | +0.03(+0.46%) |
Mar 19, 2021 | 5.600 | 5.660 | 5.470 | 5.624 | 184,200 | +0.11(+2.07%) |
Mar 18, 2021 | 5.590 | 5.680 | 5.510 | 5.510 | 287,591 | -0.06(-1.08%) |
Mar 17, 2021 | 5.350 | 5.600 | 5.337 | 5.570 | 227,903 | +0.22(+4.11%) |
Mar 16, 2021 | 5.540 | 5.540 | 5.310 | 5.350 | 1,402,954 | -0.01(-0.19%) |
Mar 15, 2021 | 5.420 | 5.430 | 5.340 | 5.360 | 519,916 | -0.04(-0.74%) |
Mar 12, 2021 | 5.900 | 5.900 | 5.400 | 5.400 | 166,800 | -0.04(-0.74%) |
Mar 11, 2021 | 5.495 | 5.550 | 5.350 | 5.440 | 283,257 | +0.20(+3.84%) |
Mar 10, 2021 | 5.120 | 5.370 | 5.070 | 5.239 | 303,934 | +0.21(+4.16%) |
Mar 09, 2021 | 5.100 | 5.210 | 5.030 | 5.030 | 310,520 | -0.06(-1.18%) |
Mar 08, 2021 | 5.400 | 5.430 | 5.060 | 5.090 | 122,249 | -0.35(-6.43%) |
Mar 05, 2021 | 5.460 | 5.500 | 5.330 | 5.440 | 323,700 | +0.10(+1.87%) |
Mar 04, 2021 | 5.440 | 5.530 | 5.300 | 5.340 | 134,911 | +0.10(+1.91%) |
Mar 03, 2021 | 5.210 | 5.340 | 4.930 | 5.240 | 669,097 | +0.01(+0.19%) |
Mar 02, 2021 | 5.090 | 5.270 | 4.950 | 5.230 | 585,794 | +0.17(+3.27%) |