Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.030 | 7.160 | 6.030 | 6.950 | 757,286 | +1.00(+16.81%) |
May 27, 2021 | 5.820 | 5.970 | 5.760 | 5.950 | 94,911 | +0.14(+2.41%) |
May 26, 2021 | 5.600 | 5.840 | 5.580 | 5.810 | 99,584 | +0.21(+3.75%) |
May 25, 2021 | 5.790 | 5.790 | 5.580 | 5.600 | 68,217 | -0.14(-2.44%) |
May 24, 2021 | 5.750 | 5.830 | 5.680 | 5.740 | 123,565 | -0.01(-0.17%) |
May 21, 2021 | 5.840 | 5.870 | 5.750 | 5.750 | 154,515 | +0.00(+0.00%) |
May 20, 2021 | 5.740 | 5.810 | 5.610 | 5.750 | 110,511 | +0.01(+0.17%) |
May 19, 2021 | 5.650 | 5.795 | 5.624 | 5.740 | 132,273 | +0.01(+0.17%) |
May 18, 2021 | 5.780 | 5.820 | 5.700 | 5.730 | 123,821 | -0.03(-0.52%) |
May 17, 2021 | 5.890 | 5.890 | 5.652 | 5.760 | 119,244 | -0.13(-2.21%) |
May 14, 2021 | 5.610 | 5.930 | 5.530 | 5.890 | 194,697 | +0.32(+5.75%) |
May 13, 2021 | 5.520 | 5.690 | 5.500 | 5.570 | 178,092 | +0.04(+0.72%) |
May 12, 2021 | 5.470 | 5.640 | 5.400 | 5.530 | 226,019 | +0.06(+1.10%) |
May 11, 2021 | 5.610 | 5.660 | 5.430 | 5.470 | 264,342 | -0.27(-4.70%) |
May 10, 2021 | 5.870 | 5.930 | 5.650 | 5.740 | 195,449 | -0.12(-2.05%) |
May 07, 2021 | 5.900 | 5.960 | 5.750 | 5.860 | 123,401 | -0.09(-1.51%) |
May 06, 2021 | 6.090 | 6.160 | 5.840 | 5.950 | 228,485 | -0.12(-1.98%) |
May 05, 2021 | 6.250 | 6.300 | 6.010 | 6.070 | 275,499 | -0.13(-2.10%) |
May 04, 2021 | 6.420 | 6.516 | 6.030 | 6.200 | 465,174 | -0.15(-2.36%) |
May 03, 2021 | 6.550 | 6.550 | 6.150 | 6.350 | 108,375 | -0.06(-0.94%) |
Apr 30, 2021 | 6.550 | 6.650 | 6.375 | 6.410 | 105,800 | -0.25(-3.75%) |
Apr 29, 2021 | 6.890 | 6.920 | 6.585 | 6.660 | 77,103 | -0.11(-1.62%) |
Apr 28, 2021 | 6.930 | 6.930 | 6.560 | 6.770 | 116,749 | -0.16(-2.31%) |
Apr 27, 2021 | 7.080 | 7.167 | 6.870 | 6.930 | 85,879 | -0.11(-1.56%) |
Apr 26, 2021 | 6.800 | 7.130 | 6.690 | 7.040 | 139,802 | +0.19(+2.77%) |
Apr 23, 2021 | 6.400 | 6.900 | 6.390 | 6.850 | 99,100 | +0.49(+7.70%) |
Apr 22, 2021 | 6.560 | 6.600 | 6.320 | 6.360 | 97,652 | -0.20(-3.05%) |
Apr 21, 2021 | 6.400 | 6.623 | 6.370 | 6.560 | 69,439 | +0.15(+2.34%) |
Apr 20, 2021 | 6.820 | 6.920 | 6.350 | 6.410 | 139,561 | -0.41(-5.94%) |
Apr 19, 2021 | 6.930 | 6.970 | 6.680 | 6.815 | 122,602 | -0.17(-2.50%) |
Apr 16, 2021 | 7.100 | 7.100 | 6.930 | 6.990 | 74,900 | -0.08(-1.13%) |
Apr 15, 2021 | 7.080 | 7.130 | 6.960 | 7.070 | 45,237 | +0.07(+1.00%) |
Apr 14, 2021 | 7.130 | 7.130 | 6.960 | 7.000 | 98,282 | -0.12(-1.69%) |
Apr 13, 2021 | 7.190 | 7.240 | 7.010 | 7.120 | 54,822 | +0.00(+0.00%) |
Apr 12, 2021 | 7.290 | 7.290 | 7.050 | 7.120 | 92,134 | -0.13(-1.79%) |
Apr 09, 2021 | 7.520 | 7.520 | 7.210 | 7.250 | 135,400 | -0.18(-2.42%) |
Apr 08, 2021 | 7.750 | 7.800 | 7.370 | 7.430 | 90,630 | -0.26(-3.38%) |
Apr 07, 2021 | 7.700 | 7.720 | 7.300 | 7.690 | 213,094 | -0.08(-1.03%) |
Apr 06, 2021 | 7.490 | 7.860 | 7.350 | 7.770 | 226,197 | +0.25(+3.32%) |
Apr 05, 2021 | 8.020 | 8.080 | 7.370 | 7.520 | 504,164 | -0.62(-7.62%) |
Apr 01, 2021 | 7.720 | 8.390 | 7.070 | 8.140 | 2,359,600 | +0.99(+13.85%) |
Mar 31, 2021 | 5.480 | 8.460 | 5.450 | 7.150 | 4,826,373 | +1.72(+31.68%) |
Mar 30, 2021 | 5.410 | 5.560 | 5.330 | 5.430 | 62,974 | -0.01(-0.18%) |
Mar 29, 2021 | 5.720 | 5.800 | 5.420 | 5.440 | 58,163 | -0.31(-5.39%) |
Mar 26, 2021 | 5.630 | 5.770 | 5.590 | 5.750 | 49,300 | +0.17(+3.05%) |
Mar 25, 2021 | 5.500 | 5.610 | 5.428 | 5.580 | 58,685 | +0.01(+0.18%) |
Mar 24, 2021 | 5.700 | 6.000 | 5.550 | 5.570 | 63,760 | -0.04(-0.80%) |
Mar 23, 2021 | 5.860 | 5.970 | 5.600 | 5.615 | 92,683 | -0.29(-4.99%) |
Mar 22, 2021 | 5.930 | 6.090 | 5.790 | 5.910 | 47,546 | -0.04(-0.67%) |
Mar 19, 2021 | 6.120 | 6.180 | 5.920 | 5.950 | 302,900 | -0.22(-3.57%) |
Mar 18, 2021 | 6.530 | 6.530 | 6.130 | 6.170 | 52,937 | -0.33(-5.08%) |
Mar 17, 2021 | 6.500 | 6.700 | 6.370 | 6.500 | 68,007 | -0.03(-0.46%) |
Mar 16, 2021 | 6.510 | 6.598 | 6.400 | 6.530 | 61,767 | +0.07(+1.08%) |
Mar 15, 2021 | 6.420 | 6.490 | 6.350 | 6.460 | 62,748 | +0.03(+0.47%) |
Mar 12, 2021 | 6.420 | 6.520 | 6.350 | 6.430 | 38,900 | +0.00(+0.00%) |
Mar 11, 2021 | 6.370 | 6.470 | 6.350 | 6.430 | 47,311 | +0.09(+1.42%) |
Mar 10, 2021 | 6.350 | 6.530 | 6.320 | 6.340 | 37,267 | +0.01(+0.16%) |
Mar 09, 2021 | 6.370 | 6.510 | 6.290 | 6.330 | 53,659 | +0.06(+0.96%) |
Mar 08, 2021 | 6.540 | 6.590 | 6.230 | 6.270 | 78,636 | -0.28(-4.27%) |
Mar 05, 2021 | 6.430 | 6.580 | 6.240 | 6.550 | 70,400 | +0.17(+2.66%) |
Mar 04, 2021 | 6.520 | 6.550 | 6.270 | 6.380 | 122,043 | -0.14(-2.15%) |
Mar 03, 2021 | 6.480 | 6.620 | 6.390 | 6.520 | 67,803 | +0.02(+0.31%) |
Mar 02, 2021 | 6.500 | 6.560 | 6.400 | 6.500 | 61,732 | +0.02(+0.31%) |