Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 5.530 | 5.650 | 4.760 | 5.650 | 84,241 | +0.12(+2.17%) |
May 28, 2021 | 5.500 | 5.670 | 5.430 | 5.530 | 127,145 | +0.05(+0.91%) |
May 27, 2021 | 5.600 | 5.830 | 5.480 | 5.480 | 86,066 | -0.09(-1.62%) |
May 26, 2021 | 5.890 | 5.890 | 5.550 | 5.570 | 111,320 | -0.21(-3.63%) |
May 25, 2021 | 5.940 | 6.160 | 5.780 | 5.780 | 72,952 | +0.00(+0.00%) |
May 21, 2021 | 5.780 | 5.780 | 5.780 | 0 | -0.29(-4.78%) | |
May 20, 2021 | 6.080 | 6.140 | 6.020 | 6.070 | 21,197 | +0.02(+0.33%) |
May 19, 2021 | 6.130 | 6.190 | 5.920 | 6.050 | 23,713 | -0.10(-1.63%) |
May 18, 2021 | 5.950 | 6.150 | 5.950 | 6.150 | 42,600 | +0.21(+3.54%) |
May 17, 2021 | 6.050 | 6.340 | 5.900 | 5.940 | 49,774 | -0.03(-0.50%) |
May 14, 2021 | 6.130 | 6.140 | 5.940 | 5.970 | 16,810 | +0.02(+0.34%) |
May 13, 2021 | 6.290 | 7.000 | 5.950 | 5.950 | 151,235 | -0.34(-5.41%) |
May 12, 2021 | 6.040 | 6.290 | 6.040 | 6.290 | 105,746 | +0.22(+3.62%) |
May 11, 2021 | 6.240 | 6.330 | 5.900 | 6.070 | 72,338 | -0.24(-3.80%) |
May 10, 2021 | 5.700 | 6.350 | 5.690 | 6.310 | 122,023 | +0.62(+10.90%) |
May 07, 2021 | 5.700 | 5.700 | 5.500 | 5.690 | 67,333 | +0.24(+4.40%) |
May 06, 2021 | 5.880 | 5.880 | 5.420 | 5.450 | 62,963 | -0.43(-7.31%) |
May 05, 2021 | 5.840 | 5.950 | 5.750 | 5.880 | 53,937 | +0.13(+2.26%) |
May 04, 2021 | 5.800 | 5.900 | 5.710 | 5.750 | 16,261 | +0.10(+1.77%) |
May 03, 2021 | 5.940 | 5.960 | 5.630 | 5.650 | 38,567 | -0.14(-2.42%) |
Apr 30, 2021 | 6.100 | 6.100 | 5.780 | 5.790 | 23,800 | -0.26(-4.30%) |
Apr 29, 2021 | 6.100 | 6.100 | 5.850 | 6.050 | 14,080 | +0.00(+0.00%) |
Apr 28, 2021 | 5.710 | 6.050 | 5.710 | 6.050 | 39,736 | +0.30(+5.22%) |
Apr 27, 2021 | 6.160 | 6.180 | 5.750 | 5.750 | 50,717 | -0.35(-5.74%) |
Apr 26, 2021 | 5.560 | 6.300 | 5.550 | 6.100 | 103,996 | +0.55(+9.91%) |
Apr 23, 2021 | 5.630 | 5.650 | 5.350 | 5.550 | 39,900 | +0.15(+2.78%) |
Apr 22, 2021 | 5.550 | 5.650 | 5.350 | 5.400 | 31,926 | -0.15(-2.70%) |
Apr 21, 2021 | 5.850 | 5.890 | 5.550 | 5.550 | 56,097 | -0.20(-3.48%) |
Apr 20, 2021 | 5.780 | 5.950 | 5.650 | 5.750 | 38,044 | -0.05(-0.86%) |
Apr 19, 2021 | 6.000 | 6.160 | 5.750 | 5.800 | 41,978 | -0.22(-3.65%) |
Apr 16, 2021 | 6.000 | 6.120 | 5.950 | 6.020 | 45,700 | +0.12(+2.03%) |
Apr 15, 2021 | 5.740 | 5.900 | 5.740 | 5.900 | 11,440 | +0.20(+3.51%) |
Apr 14, 2021 | 5.720 | 5.900 | 5.640 | 5.700 | 47,916 | -0.02(-0.35%) |
Apr 13, 2021 | 5.970 | 5.970 | 5.720 | 5.720 | 29,307 | -0.25(-4.19%) |
Apr 12, 2021 | 6.060 | 6.100 | 5.910 | 5.970 | 14,419 | -0.06(-1.00%) |
Apr 09, 2021 | 5.700 | 6.100 | 5.700 | 6.030 | 27,200 | +0.28(+4.87%) |
Apr 08, 2021 | 5.760 | 5.840 | 5.680 | 5.750 | 33,592 | +0.00(+0.00%) |
Apr 07, 2021 | 5.970 | 5.970 | 5.740 | 5.750 | 28,477 | +0.00(+0.00%) |
Apr 06, 2021 | 5.800 | 5.900 | 5.710 | 5.750 | 32,204 | +0.05(+0.88%) |
Apr 05, 2021 | 6.250 | 6.290 | 5.660 | 5.700 | 100,229 | -0.54(-8.65%) |
Apr 01, 2021 | 6.240 | 6.240 | 6.240 | 0 | +0.50(+8.71%) | |
Mar 31, 2021 | 5.440 | 5.740 | 5.300 | 5.740 | 57,445 | +0.49(+9.33%) |
Mar 30, 2021 | 5.650 | 5.750 | 5.250 | 5.250 | 95,880 | -0.40(-7.08%) |
Mar 29, 2021 | 5.630 | 5.680 | 5.400 | 5.650 | 54,319 | -0.06(-1.05%) |
Mar 26, 2021 | 5.450 | 5.710 | 5.400 | 5.710 | 40,200 | +0.25(+4.58%) |
Mar 25, 2021 | 5.600 | 5.670 | 5.320 | 5.460 | 132,330 | -0.06(-1.09%) |
Mar 24, 2021 | 5.750 | 5.750 | 5.130 | 5.520 | 92,278 | +0.12(+2.22%) |
Mar 23, 2021 | 5.820 | 5.990 | 5.400 | 5.400 | 71,692 | -0.48(-8.16%) |
Mar 22, 2021 | 5.600 | 5.900 | 5.600 | 5.880 | 36,748 | +0.22(+3.89%) |
Mar 19, 2021 | 6.190 | 6.190 | 5.620 | 5.660 | 122,700 | -0.29(-4.87%) |
Mar 18, 2021 | 6.400 | 6.400 | 5.860 | 5.950 | 140,726 | -0.21(-3.41%) |
Mar 17, 2021 | 6.390 | 6.510 | 6.010 | 6.160 | 109,157 | -0.21(-3.30%) |
Mar 16, 2021 | 6.350 | 6.440 | 6.250 | 6.370 | 89,204 | +0.07(+1.11%) |
Mar 15, 2021 | 6.500 | 6.510 | 6.260 | 6.300 | 117,669 | -0.14(-2.17%) |
Mar 12, 2021 | 6.500 | 6.540 | 6.380 | 6.440 | 54,900 | -0.16(-2.42%) |
Mar 11, 2021 | 6.510 | 6.600 | 6.450 | 6.600 | 33,227 | +0.20(+3.12%) |
Mar 10, 2021 | 6.710 | 7.000 | 6.400 | 6.400 | 67,283 | -0.40(-5.88%) |
Mar 09, 2021 | 6.250 | 6.800 | 6.250 | 6.800 | 62,966 | +0.60(+9.68%) |
Mar 08, 2021 | 6.730 | 6.730 | 6.200 | 6.200 | 69,105 | -0.40(-6.06%) |
Mar 05, 2021 | 6.600 | 6.800 | 6.350 | 6.600 | 108,300 | +0.12(+1.85%) |
Mar 04, 2021 | 6.950 | 7.140 | 6.460 | 6.480 | 125,670 | -0.50(-7.16%) |
Mar 03, 2021 | 7.200 | 7.670 | 6.900 | 6.980 | 69,081 | -0.14(-1.97%) |
Mar 02, 2021 | 7.140 | 7.190 | 6.990 | 7.120 | 52,525 | +0.07(+0.99%) |