Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.130 | 5.600 | 5.020 | 5.390 | 1,139,829 | +0.28(+5.48%) |
May 27, 2021 | 5.030 | 5.160 | 4.970 | 5.110 | 193,359 | +0.09(+1.79%) |
May 26, 2021 | 4.870 | 5.060 | 4.860 | 5.020 | 237,996 | +0.14(+2.87%) |
May 25, 2021 | 4.970 | 5.055 | 4.870 | 4.880 | 204,976 | -0.09(-1.81%) |
May 24, 2021 | 5.090 | 5.130 | 4.930 | 4.970 | 256,340 | -0.08(-1.58%) |
May 21, 2021 | 5.230 | 5.230 | 5.050 | 5.050 | 267,612 | -0.12(-2.32%) |
May 20, 2021 | 5.190 | 5.240 | 5.040 | 5.170 | 256,592 | -0.01(-0.19%) |
May 19, 2021 | 5.110 | 5.225 | 5.010 | 5.180 | 220,409 | +0.02(+0.39%) |
May 18, 2021 | 5.000 | 5.240 | 4.930 | 5.160 | 509,572 | +0.17(+3.41%) |
May 17, 2021 | 5.040 | 5.100 | 4.940 | 4.990 | 329,650 | -0.08(-1.58%) |
May 14, 2021 | 4.930 | 5.140 | 4.900 | 5.070 | 426,450 | +0.23(+4.75%) |
May 13, 2021 | 5.130 | 5.190 | 4.430 | 4.840 | 845,770 | -0.26(-5.10%) |
May 12, 2021 | 4.930 | 5.220 | 4.910 | 5.100 | 387,510 | +0.08(+1.59%) |
May 11, 2021 | 4.700 | 5.050 | 4.620 | 5.020 | 473,115 | +0.19(+3.93%) |
May 10, 2021 | 5.080 | 5.130 | 4.810 | 4.830 | 419,115 | -0.26(-5.11%) |
May 07, 2021 | 4.770 | 5.190 | 4.770 | 5.090 | 1,042,610 | +0.28(+5.82%) |
May 06, 2021 | 5.380 | 5.410 | 4.730 | 4.810 | 1,037,239 | -0.55(-10.26%) |
May 05, 2021 | 5.420 | 5.500 | 5.300 | 5.360 | 436,953 | -0.06(-1.11%) |
May 04, 2021 | 5.560 | 5.560 | 5.300 | 5.420 | 492,750 | -0.11(-1.99%) |
May 03, 2021 | 5.700 | 5.707 | 5.510 | 5.530 | 267,606 | -0.09(-1.60%) |
Apr 30, 2021 | 5.610 | 5.820 | 5.600 | 5.620 | 371,800 | -0.08(-1.40%) |
Apr 29, 2021 | 5.850 | 5.850 | 5.620 | 5.700 | 226,387 | -0.15(-2.56%) |
Apr 28, 2021 | 5.810 | 5.940 | 5.620 | 5.850 | 432,736 | +0.04(+0.69%) |
Apr 27, 2021 | 5.840 | 5.950 | 5.640 | 5.810 | 543,268 | +0.30(+5.44%) |
Apr 26, 2021 | 5.500 | 5.600 | 5.460 | 5.510 | 187,645 | +0.07(+1.29%) |
Apr 23, 2021 | 5.270 | 5.485 | 5.270 | 5.440 | 295,600 | +0.18(+3.42%) |
Apr 22, 2021 | 5.300 | 5.410 | 5.200 | 5.260 | 352,809 | -0.07(-1.31%) |
Apr 21, 2021 | 5.270 | 5.440 | 5.190 | 5.330 | 313,691 | +0.11(+2.11%) |
Apr 20, 2021 | 5.560 | 5.660 | 5.080 | 5.220 | 812,911 | -0.18(-3.33%) |
Apr 19, 2021 | 5.840 | 5.840 | 5.350 | 5.400 | 402,531 | -0.34(-5.92%) |
Apr 16, 2021 | 5.770 | 5.890 | 5.640 | 5.740 | 403,700 | -0.02(-0.35%) |
Apr 15, 2021 | 5.720 | 5.770 | 5.605 | 5.760 | 511,420 | +0.10(+1.77%) |
Apr 14, 2021 | 5.770 | 5.820 | 5.519 | 5.660 | 476,306 | -0.13(-2.25%) |
Apr 13, 2021 | 5.660 | 5.850 | 5.580 | 5.790 | 686,055 | +0.17(+3.02%) |
Apr 12, 2021 | 5.630 | 5.700 | 5.520 | 5.620 | 359,960 | +0.05(+0.90%) |
Apr 09, 2021 | 5.690 | 5.690 | 5.530 | 5.570 | 333,600 | -0.11(-1.94%) |
Apr 08, 2021 | 5.750 | 5.850 | 5.630 | 5.680 | 370,358 | -0.03(-0.53%) |
Apr 07, 2021 | 5.840 | 5.970 | 5.670 | 5.710 | 422,851 | -0.13(-2.23%) |
Apr 06, 2021 | 5.850 | 5.920 | 5.770 | 5.840 | 322,141 | +0.03(+0.52%) |
Apr 05, 2021 | 5.780 | 5.920 | 5.640 | 5.810 | 700,049 | +0.11(+1.93%) |
Apr 01, 2021 | 5.580 | 5.920 | 5.580 | 5.700 | 534,400 | +0.19(+3.45%) |
Mar 31, 2021 | 5.560 | 5.630 | 5.390 | 5.510 | 2,064,159 | +0.00(+0.00%) |
Mar 30, 2021 | 5.520 | 5.560 | 5.360 | 5.510 | 728,997 | +0.00(+0.00%) |
Mar 29, 2021 | 5.810 | 5.810 | 5.500 | 5.510 | 514,855 | -0.32(-5.49%) |
Mar 26, 2021 | 5.560 | 5.840 | 5.550 | 5.830 | 811,200 | +0.34(+6.19%) |
Mar 25, 2021 | 5.830 | 5.900 | 5.450 | 5.490 | 1,596,767 | -0.41(-6.95%) |
Mar 24, 2021 | 6.370 | 6.370 | 5.870 | 5.900 | 912,639 | -0.40(-6.35%) |
Mar 23, 2021 | 6.490 | 6.530 | 6.280 | 6.300 | 617,093 | -0.23(-3.52%) |
Mar 22, 2021 | 6.570 | 6.660 | 6.510 | 6.530 | 287,214 | +0.02(+0.31%) |
Mar 19, 2021 | 6.450 | 6.680 | 6.399 | 6.510 | 701,600 | +0.06(+0.93%) |
Mar 18, 2021 | 6.520 | 6.700 | 6.410 | 6.450 | 436,314 | -0.15(-2.27%) |
Mar 17, 2021 | 6.630 | 6.700 | 6.400 | 6.600 | 835,615 | +0.01(+0.15%) |
Mar 16, 2021 | 6.550 | 6.790 | 6.540 | 6.590 | 1,047,327 | +0.09(+1.38%) |
Mar 15, 2021 | 6.600 | 6.660 | 6.410 | 6.500 | 1,780,474 | -0.22(-3.27%) |
Mar 12, 2021 | 6.850 | 6.900 | 6.580 | 6.720 | 1,887,700 | -0.13(-1.90%) |
Mar 11, 2021 | 7.090 | 7.150 | 6.850 | 6.850 | 6,162,878 | -0.73(-9.63%) |
Mar 10, 2021 | 7.030 | 7.650 | 6.920 | 7.580 | 1,011,481 | +0.56(+7.98%) |
Mar 09, 2021 | 6.980 | 7.330 | 6.560 | 7.020 | 1,299,552 | +0.83(+13.41%) |
Mar 08, 2021 | 6.640 | 6.750 | 6.120 | 6.190 | 633,100 | -0.46(-6.92%) |
Mar 05, 2021 | 6.730 | 6.790 | 6.430 | 6.650 | 265,200 | -0.10(-1.48%) |
Mar 04, 2021 | 6.810 | 6.810 | 6.460 | 6.750 | 465,311 | -0.06(-0.88%) |
Mar 03, 2021 | 6.960 | 7.010 | 6.630 | 6.810 | 221,553 | -0.11(-1.59%) |
Mar 02, 2021 | 6.980 | 7.050 | 6.790 | 6.920 | 218,702 | -0.06(-0.86%) |