Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.850 | 6.910 | 6.625 | 6.670 | 2,452,417 | -0.13(-1.91%) |
May 27, 2021 | 6.550 | 6.800 | 6.520 | 6.800 | 2,306,817 | +0.21(+3.19%) |
May 26, 2021 | 6.290 | 6.700 | 6.240 | 6.590 | 2,976,762 | +0.37(+5.95%) |
May 25, 2021 | 6.290 | 6.640 | 6.220 | 6.220 | 2,695,326 | -0.09(-1.43%) |
May 24, 2021 | 6.130 | 6.360 | 5.940 | 6.310 | 2,628,121 | +0.29(+4.82%) |
May 21, 2021 | 5.750 | 6.120 | 5.730 | 6.020 | 2,746,214 | +0.31(+5.43%) |
May 20, 2021 | 5.930 | 5.938 | 5.555 | 5.710 | 3,391,094 | -0.04(-0.70%) |
May 19, 2021 | 5.450 | 5.760 | 5.330 | 5.750 | 3,646,245 | +0.13(+2.31%) |
May 18, 2021 | 5.360 | 5.920 | 5.290 | 5.620 | 6,795,231 | +0.26(+4.85%) |
May 17, 2021 | 5.210 | 5.480 | 5.070 | 5.360 | 5,098,574 | +0.18(+3.47%) |
May 14, 2021 | 5.080 | 5.200 | 4.950 | 5.180 | 4,122,158 | +0.20(+4.02%) |
May 13, 2021 | 5.540 | 5.628 | 4.970 | 4.980 | 4,891,736 | -0.35(-6.57%) |
May 12, 2021 | 5.590 | 5.720 | 5.290 | 5.330 | 2,874,301 | -0.31(-5.58%) |
May 11, 2021 | 5.200 | 5.700 | 5.188 | 5.645 | 2,549,931 | +0.18(+3.39%) |
May 10, 2021 | 5.820 | 5.825 | 5.410 | 5.460 | 2,749,360 | -0.30(-5.21%) |
May 07, 2021 | 5.860 | 6.000 | 5.690 | 5.760 | 2,524,803 | -0.11(-1.87%) |
May 06, 2021 | 5.860 | 5.940 | 5.660 | 5.870 | 1,620,315 | -0.09(-1.51%) |
May 05, 2021 | 5.880 | 6.030 | 5.760 | 5.960 | 2,489,451 | +0.07(+1.19%) |
May 04, 2021 | 5.900 | 5.920 | 5.660 | 5.890 | 1,959,396 | -0.07(-1.17%) |
May 03, 2021 | 5.610 | 5.960 | 5.560 | 5.960 | 2,067,162 | +0.40(+7.19%) |
Apr 30, 2021 | 6.080 | 6.080 | 5.500 | 5.560 | 3,122,800 | -0.26(-4.47%) |
Apr 29, 2021 | 5.800 | 6.070 | 5.680 | 5.820 | 3,422,113 | +0.03(+0.52%) |
Apr 28, 2021 | 5.620 | 5.890 | 5.570 | 5.790 | 2,953,094 | +0.22(+3.95%) |
Apr 27, 2021 | 5.500 | 5.570 | 5.360 | 5.570 | 1,674,406 | +0.13(+2.39%) |
Apr 26, 2021 | 5.160 | 5.470 | 5.150 | 5.440 | 2,224,964 | +0.31(+6.04%) |
Apr 23, 2021 | 5.100 | 5.280 | 5.045 | 5.130 | 2,494,100 | +0.02(+0.39%) |
Apr 22, 2021 | 5.140 | 5.268 | 4.990 | 5.110 | 2,959,592 | -0.02(-0.39%) |
Apr 21, 2021 | 4.710 | 5.180 | 4.630 | 5.130 | 2,564,787 | +0.40(+8.46%) |
Apr 20, 2021 | 4.800 | 4.860 | 4.570 | 4.730 | 3,532,101 | -0.18(-3.67%) |
Apr 19, 2021 | 4.950 | 5.040 | 4.640 | 4.910 | 4,192,769 | -0.03(-0.61%) |
Apr 16, 2021 | 5.020 | 5.100 | 4.850 | 4.940 | 2,233,800 | -0.10(-1.98%) |
Apr 15, 2021 | 5.130 | 5.160 | 4.820 | 5.040 | 2,519,071 | +0.01(+0.20%) |
Apr 14, 2021 | 5.130 | 5.390 | 4.990 | 5.030 | 3,434,412 | +0.00(+0.00%) |
Apr 13, 2021 | 5.130 | 5.200 | 4.910 | 5.030 | 2,969,158 | -0.13(-2.52%) |
Apr 12, 2021 | 5.280 | 5.310 | 5.100 | 5.160 | 1,991,295 | -0.08(-1.53%) |
Apr 09, 2021 | 5.690 | 5.760 | 5.230 | 5.240 | 2,662,400 | -0.52(-9.03%) |
Apr 08, 2021 | 5.790 | 5.910 | 5.550 | 5.760 | 2,560,164 | -0.02(-0.35%) |
Apr 07, 2021 | 5.800 | 5.860 | 5.670 | 5.780 | 1,520,711 | -0.09(-1.53%) |
Apr 06, 2021 | 5.760 | 5.980 | 5.700 | 5.870 | 2,420,666 | +0.15(+2.62%) |
Apr 05, 2021 | 5.770 | 5.870 | 5.530 | 5.720 | 2,791,701 | +0.06(+1.06%) |
Apr 01, 2021 | 5.510 | 5.818 | 5.440 | 5.660 | 3,668,600 | +0.23(+4.24%) |
Mar 31, 2021 | 5.070 | 5.470 | 5.040 | 5.430 | 2,551,941 | +0.39(+7.74%) |
Mar 30, 2021 | 5.050 | 5.190 | 4.700 | 5.040 | 5,494,869 | -0.07(-1.37%) |
Mar 29, 2021 | 5.530 | 5.530 | 5.050 | 5.110 | 3,865,682 | -0.51(-9.07%) |
Mar 26, 2021 | 5.480 | 5.620 | 5.290 | 5.620 | 3,052,700 | +0.26(+4.85%) |
Mar 25, 2021 | 5.650 | 5.680 | 5.240 | 5.360 | 4,108,409 | -0.36(-6.29%) |
Mar 24, 2021 | 6.010 | 6.140 | 5.700 | 5.720 | 2,324,351 | -0.02(-0.35%) |
Mar 23, 2021 | 6.300 | 6.380 | 5.680 | 5.740 | 4,691,882 | -0.66(-10.31%) |
Mar 22, 2021 | 6.150 | 6.710 | 6.150 | 6.400 | 4,636,142 | +0.11(+1.75%) |
Mar 19, 2021 | 5.780 | 6.350 | 5.650 | 6.290 | 18,813,100 | +0.53(+9.20%) |
Mar 18, 2021 | 5.940 | 6.180 | 5.740 | 5.760 | 3,320,287 | -0.23(-3.84%) |
Mar 17, 2021 | 5.750 | 6.120 | 5.730 | 5.990 | 2,944,202 | +0.11(+1.87%) |
Mar 16, 2021 | 5.680 | 6.080 | 5.610 | 5.880 | 3,962,487 | +0.20(+3.52%) |
Mar 15, 2021 | 5.960 | 6.110 | 5.660 | 5.680 | 4,614,379 | -0.24(-4.05%) |
Mar 12, 2021 | 5.930 | 6.140 | 5.540 | 5.920 | 5,485,200 | -0.14(-2.31%) |
Mar 11, 2021 | 5.820 | 6.480 | 5.170 | 6.060 | 15,377,117 | -1.22(-16.76%) |
Mar 10, 2021 | 7.320 | 7.660 | 7.090 | 7.280 | 3,506,603 | -0.03(-0.41%) |
Mar 09, 2021 | 7.110 | 7.590 | 6.950 | 7.310 | 3,594,327 | +0.45(+6.56%) |
Mar 08, 2021 | 6.430 | 7.200 | 6.430 | 6.860 | 3,851,163 | +0.53(+8.37%) |
Mar 05, 2021 | 6.600 | 6.700 | 5.680 | 6.330 | 4,701,900 | -0.23(-3.51%) |
Mar 04, 2021 | 6.800 | 7.220 | 6.130 | 6.560 | 4,928,275 | -0.33(-4.79%) |
Mar 03, 2021 | 7.100 | 7.210 | 6.720 | 6.890 | 2,790,822 | -0.20(-2.82%) |
Mar 02, 2021 | 7.150 | 7.490 | 6.880 | 7.090 | 3,194,317 | -0.05(-0.70%) |