Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.032 | 6.146 | 5.805 | 5.914 | 69,705 | -0.12(-1.96%) |
May 27, 2021 | 6.062 | 6.279 | 6.012 | 6.032 | 38,174 | -0.01(-0.16%) |
May 26, 2021 | 6.012 | 6.121 | 5.973 | 6.042 | 49,278 | +0.03(+0.49%) |
May 25, 2021 | 6.476 | 6.546 | 5.993 | 6.012 | 76,750 | -0.49(-7.59%) |
May 24, 2021 | 6.634 | 6.852 | 6.467 | 6.506 | 61,847 | -0.21(-3.09%) |
May 21, 2021 | 6.368 | 6.884 | 6.269 | 6.713 | 83,172 | +0.42(+6.75%) |
May 20, 2021 | 6.605 | 6.863 | 6.180 | 6.289 | 116,487 | -0.29(-4.35%) |
May 19, 2021 | 6.022 | 6.750 | 5.924 | 6.575 | 195,049 | +0.48(+7.94%) |
May 18, 2021 | 5.430 | 6.713 | 5.430 | 6.091 | 810,191 | +1.05(+20.74%) |
May 17, 2021 | 5.134 | 5.430 | 4.996 | 5.045 | 42,814 | -0.22(-4.13%) |
May 14, 2021 | 5.321 | 5.321 | 5.158 | 5.262 | 26,913 | +0.03(+0.57%) |
May 13, 2021 | 5.104 | 5.282 | 4.877 | 5.233 | 52,752 | +0.13(+2.51%) |
May 12, 2021 | 5.015 | 5.302 | 5.005 | 5.104 | 60,920 | -0.02(-0.39%) |
May 11, 2021 | 4.986 | 5.203 | 4.872 | 5.124 | 33,559 | +0.12(+2.37%) |
May 10, 2021 | 4.867 | 5.055 | 4.739 | 5.005 | 66,424 | +0.12(+2.42%) |
May 07, 2021 | 4.966 | 5.203 | 4.887 | 4.887 | 55,943 | -0.16(-3.13%) |
May 06, 2021 | 5.094 | 5.154 | 5.045 | 5.045 | 34,001 | -0.11(-2.11%) |
May 05, 2021 | 5.114 | 5.233 | 4.976 | 5.154 | 49,044 | +0.02(+0.38%) |
May 04, 2021 | 5.144 | 5.272 | 4.986 | 5.134 | 43,207 | -0.10(-1.89%) |
May 03, 2021 | 5.124 | 5.302 | 4.956 | 5.233 | 50,226 | +0.01(+0.19%) |
Apr 30, 2021 | 5.144 | 5.262 | 5.035 | 5.223 | 43,655 | +0.04(+0.76%) |
Apr 29, 2021 | 5.173 | 5.203 | 5.025 | 5.183 | 36,457 | +0.11(+2.14%) |
Apr 28, 2021 | 5.005 | 5.144 | 4.917 | 5.075 | 57,181 | +0.11(+2.19%) |
Apr 27, 2021 | 5.282 | 5.282 | 4.936 | 4.966 | 65,542 | -0.25(-4.73%) |
Apr 26, 2021 | 5.252 | 5.400 | 5.183 | 5.213 | 30,583 | -0.01(-0.19%) |
Apr 23, 2021 | 5.381 | 5.425 | 5.223 | 5.223 | 60,571 | -0.16(-2.94%) |
Apr 22, 2021 | 5.499 | 5.568 | 5.331 | 5.381 | 54,342 | -0.12(-2.15%) |
Apr 21, 2021 | 5.499 | 5.953 | 5.499 | 5.499 | 46,444 | -0.03(-0.54%) |
Apr 20, 2021 | 5.914 | 5.914 | 5.410 | 5.529 | 30,739 | -0.39(-6.51%) |
Apr 19, 2021 | 5.785 | 5.973 | 5.677 | 5.914 | 60,091 | +0.15(+2.57%) |
Apr 16, 2021 | 5.677 | 5.874 | 5.677 | 5.766 | 36,261 | -0.05(-0.85%) |
Apr 15, 2021 | 5.341 | 5.919 | 5.233 | 5.815 | 85,303 | +0.39(+7.29%) |
Apr 14, 2021 | 5.381 | 5.450 | 5.331 | 5.420 | 79,699 | +0.07(+1.29%) |
Apr 13, 2021 | 5.213 | 5.400 | 5.213 | 5.351 | 26,977 | +0.14(+2.65%) |
Apr 12, 2021 | 5.677 | 5.677 | 5.213 | 5.213 | 57,877 | -0.29(-5.21%) |
Apr 09, 2021 | 5.854 | 5.894 | 5.499 | 5.499 | 28,968 | -0.32(-5.43%) |
Apr 08, 2021 | 5.978 | 5.978 | 5.628 | 5.815 | 29,148 | +0.19(+3.33%) |
Apr 07, 2021 | 5.854 | 5.993 | 5.627 | 5.627 | 26,559 | -0.22(-3.72%) |
Apr 06, 2021 | 5.993 | 6.003 | 5.815 | 5.845 | 36,781 | +0.00(+0.00%) |
Apr 05, 2021 | 5.973 | 5.985 | 5.795 | 5.845 | 35,088 | -0.10(-1.66%) |
Apr 01, 2021 | 6.091 | 6.152 | 5.884 | 5.943 | 26,031 | -0.09(-1.47%) |
Mar 31, 2021 | 5.983 | 6.151 | 5.884 | 6.032 | 43,466 | +0.02(+0.33%) |
Mar 30, 2021 | 5.854 | 6.072 | 5.854 | 6.012 | 25,635 | +0.16(+2.70%) |
Mar 29, 2021 | 6.249 | 6.305 | 5.845 | 5.854 | 34,970 | -0.40(-6.47%) |
Mar 26, 2021 | 6.101 | 6.457 | 5.983 | 6.259 | 29,880 | +0.18(+2.92%) |
Mar 25, 2021 | 5.854 | 6.141 | 5.821 | 6.082 | 27,979 | +0.17(+2.84%) |
Mar 24, 2021 | 6.042 | 6.141 | 5.914 | 5.914 | 22,625 | -0.09(-1.48%) |
Mar 23, 2021 | 6.407 | 6.407 | 5.953 | 6.003 | 33,134 | -0.13(-2.09%) |
Mar 22, 2021 | 6.319 | 6.585 | 6.131 | 6.131 | 67,925 | -0.33(-5.05%) |
Mar 19, 2021 | 5.963 | 6.546 | 5.874 | 6.457 | 113,241 | +0.42(+7.04%) |
Mar 18, 2021 | 5.933 | 6.175 | 5.864 | 6.032 | 36,372 | -0.02(-0.33%) |
Mar 17, 2021 | 6.417 | 6.417 | 5.991 | 6.052 | 24,366 | -0.29(-4.52%) |
Mar 16, 2021 | 6.358 | 6.506 | 6.072 | 6.338 | 26,468 | -0.05(-0.77%) |
Mar 15, 2021 | 6.427 | 6.595 | 6.289 | 6.388 | 25,065 | -0.09(-1.37%) |
Mar 12, 2021 | 6.595 | 6.634 | 6.274 | 6.476 | 33,425 | -0.17(-2.60%) |
Mar 11, 2021 | 6.708 | 6.708 | 6.032 | 6.649 | 45,204 | +0.44(+7.07%) |
Mar 10, 2021 | 6.338 | 6.388 | 6.141 | 6.210 | 39,300 | +0.10(+1.62%) |
Mar 09, 2021 | 6.111 | 6.348 | 6.022 | 6.111 | 28,455 | +0.13(+2.15%) |
Mar 08, 2021 | 6.022 | 6.220 | 5.924 | 5.983 | 61,684 | +0.06(+1.00%) |
Mar 05, 2021 | 5.805 | 5.953 | 5.331 | 5.924 | 127,017 | +0.27(+4.71%) |
Mar 04, 2021 | 5.924 | 6.141 | 5.529 | 5.657 | 145,579 | -0.30(-4.98%) |
Mar 03, 2021 | 6.052 | 6.230 | 5.933 | 5.953 | 36,742 | -0.17(-2.74%) |
Mar 02, 2021 | 6.249 | 6.319 | 5.983 | 6.121 | 58,981 | -0.12(-1.90%) |