Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.430 | 5.650 | 5.430 | 5.580 | 11,803 | +0.20(+3.72%) |
May 27, 2021 | 5.380 | 5.490 | 5.380 | 5.380 | 10,952 | +0.11(+2.09%) |
May 26, 2021 | 5.255 | 5.350 | 5.150 | 5.270 | 15,068 | +0.21(+4.25%) |
May 25, 2021 | 5.078 | 5.130 | 4.960 | 5.055 | 36,919 | -0.15(-2.79%) |
May 24, 2021 | 5.280 | 5.290 | 5.176 | 5.200 | 19,917 | -0.16(-2.99%) |
May 21, 2021 | 5.250 | 5.410 | 5.110 | 5.360 | 16,819 | +0.33(+6.56%) |
May 20, 2021 | 4.790 | 5.050 | 4.790 | 5.030 | 40,240 | +0.31(+6.57%) |
May 19, 2021 | 4.660 | 4.750 | 4.570 | 4.720 | 4,671 | -0.08(-1.67%) |
May 18, 2021 | 4.865 | 5.020 | 4.550 | 4.800 | 26,953 | +0.10(+2.13%) |
May 17, 2021 | 4.740 | 4.740 | 4.560 | 4.700 | 14,715 | -0.26(-5.34%) |
May 14, 2021 | 4.750 | 4.965 | 4.630 | 4.965 | 8,233 | +0.31(+6.77%) |
May 13, 2021 | 4.800 | 4.890 | 4.580 | 4.650 | 18,087 | -0.07(-1.48%) |
May 12, 2021 | 4.750 | 4.950 | 4.700 | 4.720 | 49,946 | -0.53(-10.01%) |
May 11, 2021 | 4.700 | 5.245 | 4.700 | 5.245 | 10,498 | +0.25(+4.90%) |
May 10, 2021 | 5.300 | 5.400 | 5.000 | 5.000 | 38,124 | -0.55(-9.91%) |
May 07, 2021 | 5.266 | 5.570 | 5.170 | 5.550 | 21,197 | +0.85(+18.09%) |
May 06, 2021 | 5.000 | 5.140 | 4.610 | 4.700 | 82,135 | -1.02(-17.83%) |
May 05, 2021 | 5.980 | 6.000 | 5.700 | 5.720 | 26,852 | -0.38(-6.15%) |
May 04, 2021 | 7.050 | 7.060 | 5.980 | 6.095 | 51,477 | -1.03(-14.40%) |
May 03, 2021 | 7.190 | 7.190 | 7.010 | 7.120 | 73,298 | -0.08(-1.04%) |
Apr 30, 2021 | 7.220 | 7.400 | 7.030 | 7.195 | 16,300 | -0.21(-2.77%) |
Apr 29, 2021 | 7.280 | 7.490 | 7.280 | 7.400 | 7,507 | +0.21(+2.89%) |
Apr 28, 2021 | 7.146 | 7.300 | 7.130 | 7.192 | 16,602 | -0.18(-2.48%) |
Apr 27, 2021 | 7.310 | 7.440 | 7.310 | 7.375 | 29,597 | +0.12(+1.72%) |
Apr 26, 2021 | 7.102 | 7.250 | 7.100 | 7.250 | 15,791 | +0.26(+3.72%) |
Apr 23, 2021 | 6.650 | 7.100 | 6.650 | 6.990 | 10,000 | +0.34(+5.11%) |
Apr 22, 2021 | 6.750 | 6.960 | 6.650 | 6.650 | 17,028 | +0.27(+4.23%) |
Apr 21, 2021 | 6.230 | 6.500 | 6.080 | 6.380 | 16,516 | -0.05(-0.78%) |
Apr 20, 2021 | 6.500 | 6.690 | 6.430 | 6.430 | 18,207 | -0.28(-4.17%) |
Apr 19, 2021 | 6.770 | 6.830 | 6.590 | 6.710 | 28,593 | -0.13(-1.97%) |
Apr 16, 2021 | 6.800 | 6.940 | 6.700 | 6.845 | 5,400 | +0.04(+0.59%) |
Apr 15, 2021 | 6.800 | 6.900 | 6.660 | 6.805 | 15,384 | +0.30(+4.69%) |
Apr 14, 2021 | 6.720 | 6.780 | 6.500 | 6.500 | 18,136 | -0.13(-1.96%) |
Apr 13, 2021 | 6.420 | 6.670 | 6.420 | 6.630 | 12,884 | +0.40(+6.42%) |
Apr 12, 2021 | 6.465 | 6.590 | 6.230 | 6.230 | 25,559 | -0.57(-8.38%) |
Apr 09, 2021 | 6.540 | 6.850 | 6.540 | 6.800 | 15,700 | +0.17(+2.56%) |
Apr 08, 2021 | 6.504 | 6.630 | 6.400 | 6.630 | 21,292 | +0.16(+2.39%) |
Apr 07, 2021 | 6.510 | 6.560 | 6.340 | 6.475 | 14,831 | -0.31(-4.50%) |
Apr 06, 2021 | 6.495 | 6.850 | 6.494 | 6.780 | 50,272 | +0.59(+9.53%) |
Apr 05, 2021 | 6.250 | 6.490 | 6.090 | 6.190 | 34,826 | -0.08(-1.28%) |
Apr 01, 2021 | 6.500 | 6.700 | 6.270 | 6.270 | 12,800 | -0.26(-3.98%) |
Mar 31, 2021 | 6.192 | 6.550 | 6.190 | 6.530 | 39,007 | +0.50(+8.29%) |
Mar 30, 2021 | 5.880 | 6.090 | 5.830 | 6.030 | 15,129 | +0.14(+2.45%) |
Mar 29, 2021 | 6.099 | 6.099 | 5.700 | 5.886 | 32,171 | -0.00(-0.07%) |
Mar 26, 2021 | 5.885 | 6.000 | 5.750 | 5.890 | 24,100 | +0.42(+7.68%) |
Mar 25, 2021 | 5.460 | 5.470 | 5.180 | 5.470 | 52,143 | +0.09(+1.67%) |
Mar 24, 2021 | 5.740 | 5.740 | 5.260 | 5.380 | 69,520 | -0.47(-8.03%) |
Mar 23, 2021 | 5.950 | 6.070 | 5.710 | 5.850 | 38,309 | -0.10(-1.68%) |
Mar 22, 2021 | 6.058 | 6.090 | 5.832 | 5.950 | 76,356 | -0.12(-1.90%) |
Mar 19, 2021 | 5.970 | 6.100 | 5.700 | 6.065 | 35,500 | -0.01(-0.25%) |
Mar 18, 2021 | 6.300 | 6.300 | 6.000 | 6.080 | 23,669 | -0.24(-3.80%) |
Mar 17, 2021 | 6.228 | 6.320 | 5.925 | 6.320 | 27,143 | +0.02(+0.32%) |
Mar 16, 2021 | 6.570 | 6.570 | 6.285 | 6.300 | 41,876 | -0.44(-6.53%) |
Mar 15, 2021 | 6.760 | 6.790 | 6.500 | 6.740 | 42,772 | -0.42(-5.87%) |
Mar 12, 2021 | 7.140 | 7.160 | 6.785 | 7.160 | 26,700 | -0.30(-4.02%) |
Mar 11, 2021 | 7.115 | 7.500 | 7.060 | 7.460 | 30,432 | +0.71(+10.60%) |
Mar 10, 2021 | 6.960 | 6.960 | 6.500 | 6.745 | 23,459 | -0.25(-3.64%) |
Mar 09, 2021 | 6.590 | 7.100 | 6.250 | 7.000 | 42,449 | +1.17(+20.07%) |
Mar 08, 2021 | 6.060 | 6.270 | 5.828 | 5.830 | 55,285 | -0.47(-7.46%) |
Mar 05, 2021 | 6.390 | 6.535 | 6.010 | 6.300 | 34,900 | -0.02(-0.32%) |
Mar 04, 2021 | 6.795 | 6.900 | 6.180 | 6.320 | 76,298 | -0.68(-9.71%) |
Mar 03, 2021 | 7.270 | 7.270 | 6.890 | 7.000 | 82,139 | -0.43(-5.76%) |
Mar 02, 2021 | 7.650 | 7.670 | 7.340 | 7.428 | 26,465 | -0.27(-3.53%) |