Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.970 | 6.000 | 5.780 | 5.790 | 130,137 | -0.21(-3.50%) |
May 27, 2021 | 5.990 | 6.100 | 5.940 | 6.000 | 133,689 | -0.04(-0.66%) |
May 26, 2021 | 5.980 | 6.230 | 5.790 | 6.040 | 588,772 | +0.25(+4.32%) |
May 25, 2021 | 5.700 | 5.820 | 5.650 | 5.790 | 107,597 | +0.04(+0.70%) |
May 24, 2021 | 5.950 | 5.950 | 5.710 | 5.750 | 140,086 | -0.26(-4.33%) |
May 21, 2021 | 6.000 | 6.070 | 5.870 | 6.010 | 126,791 | -0.05(-0.83%) |
May 20, 2021 | 5.940 | 6.200 | 5.905 | 6.060 | 79,055 | +0.08(+1.34%) |
May 19, 2021 | 6.100 | 6.150 | 5.910 | 5.980 | 160,377 | -0.24(-3.86%) |
May 18, 2021 | 6.300 | 6.540 | 6.180 | 6.220 | 380,857 | -0.13(-2.05%) |
May 17, 2021 | 6.130 | 6.370 | 6.095 | 6.350 | 142,158 | +0.17(+2.75%) |
May 14, 2021 | 5.910 | 6.300 | 5.710 | 6.180 | 318,818 | +0.25(+4.22%) |
May 13, 2021 | 6.300 | 6.430 | 5.920 | 5.930 | 302,226 | -0.37(-5.87%) |
May 12, 2021 | 6.500 | 7.500 | 6.000 | 6.300 | 1,866,209 | -0.37(-5.55%) |
May 11, 2021 | 5.600 | 7.720 | 5.600 | 6.670 | 13,451,790 | +0.86(+14.80%) |
May 10, 2021 | 5.940 | 6.090 | 5.760 | 5.810 | 86,091 | -0.04(-0.68%) |
May 07, 2021 | 5.920 | 6.038 | 5.790 | 5.850 | 45,202 | -0.04(-0.68%) |
May 06, 2021 | 6.360 | 6.360 | 5.700 | 5.890 | 314,759 | -0.31(-5.00%) |
May 05, 2021 | 6.530 | 6.775 | 6.075 | 6.200 | 436,088 | +0.17(+2.82%) |
May 04, 2021 | 6.130 | 6.230 | 5.890 | 6.030 | 149,209 | -0.25(-3.98%) |
May 03, 2021 | 6.880 | 6.920 | 6.250 | 6.280 | 169,949 | -0.59(-8.59%) |
Apr 30, 2021 | 6.830 | 7.020 | 6.775 | 6.870 | 65,900 | -0.07(-1.01%) |
Apr 29, 2021 | 7.000 | 7.090 | 6.730 | 6.940 | 53,900 | -0.04(-0.57%) |
Apr 28, 2021 | 6.890 | 6.980 | 6.730 | 6.980 | 65,139 | +0.11(+1.60%) |
Apr 27, 2021 | 6.980 | 7.000 | 6.700 | 6.870 | 61,832 | -0.02(-0.29%) |
Apr 26, 2021 | 6.760 | 6.960 | 6.720 | 6.890 | 101,474 | +0.13(+1.92%) |
Apr 23, 2021 | 6.590 | 6.904 | 6.468 | 6.760 | 96,500 | +0.17(+2.58%) |
Apr 22, 2021 | 6.460 | 6.740 | 6.420 | 6.590 | 120,171 | +0.01(+0.15%) |
Apr 21, 2021 | 6.170 | 6.580 | 6.000 | 6.580 | 271,532 | +0.59(+9.85%) |
Apr 20, 2021 | 5.970 | 6.100 | 5.850 | 5.990 | 94,516 | +0.07(+1.18%) |
Apr 19, 2021 | 6.220 | 6.400 | 5.900 | 5.920 | 233,976 | -0.38(-6.03%) |
Apr 16, 2021 | 6.440 | 6.490 | 6.220 | 6.300 | 123,400 | -0.22(-3.37%) |
Apr 15, 2021 | 6.670 | 6.780 | 6.340 | 6.520 | 164,028 | -0.09(-1.36%) |
Apr 14, 2021 | 6.880 | 6.940 | 6.540 | 6.610 | 205,147 | -0.28(-4.06%) |
Apr 13, 2021 | 6.640 | 6.930 | 6.420 | 6.890 | 290,156 | +0.26(+3.92%) |
Apr 12, 2021 | 7.070 | 7.810 | 6.550 | 6.630 | 2,123,074 | -0.47(-6.62%) |
Apr 09, 2021 | 7.250 | 7.370 | 7.080 | 7.100 | 169,400 | -0.30(-4.05%) |
Apr 08, 2021 | 7.840 | 8.250 | 7.320 | 7.400 | 704,999 | -0.83(-10.09%) |
Apr 07, 2021 | 8.150 | 9.960 | 7.900 | 8.230 | 9,320,902 | +0.96(+13.20%) |
Apr 06, 2021 | 7.290 | 7.370 | 7.060 | 7.270 | 139,812 | -0.12(-1.62%) |
Apr 05, 2021 | 7.360 | 7.550 | 6.900 | 7.390 | 509,650 | -0.21(-2.76%) |
Apr 01, 2021 | 7.200 | 7.600 | 7.070 | 7.600 | 190,400 | +0.41(+5.70%) |
Mar 31, 2021 | 7.130 | 7.280 | 7.000 | 7.190 | 96,026 | +0.09(+1.27%) |
Mar 30, 2021 | 7.140 | 7.310 | 7.010 | 7.100 | 113,392 | +0.02(+0.28%) |
Mar 29, 2021 | 7.720 | 7.890 | 7.000 | 7.080 | 184,534 | -0.70(-9.00%) |
Mar 26, 2021 | 8.020 | 8.080 | 7.590 | 7.780 | 107,300 | -0.20(-2.51%) |
Mar 25, 2021 | 7.520 | 8.000 | 7.260 | 7.980 | 323,807 | +0.30(+3.91%) |
Mar 24, 2021 | 8.100 | 8.310 | 7.620 | 7.680 | 123,092 | -0.32(-4.00%) |
Mar 23, 2021 | 8.620 | 8.720 | 8.000 | 8.000 | 94,773 | -0.63(-7.30%) |
Mar 22, 2021 | 8.770 | 8.850 | 8.590 | 8.630 | 85,336 | -0.14(-1.60%) |
Mar 19, 2021 | 8.310 | 8.900 | 8.310 | 8.770 | 120,400 | +0.46(+5.54%) |
Mar 18, 2021 | 8.580 | 8.790 | 8.310 | 8.310 | 155,369 | -0.28(-3.26%) |
Mar 17, 2021 | 8.310 | 8.800 | 8.150 | 8.590 | 118,254 | +0.24(+2.87%) |
Mar 16, 2021 | 8.920 | 8.960 | 8.320 | 8.350 | 210,314 | -0.62(-6.91%) |
Mar 15, 2021 | 9.280 | 9.280 | 8.810 | 8.970 | 287,372 | -0.29(-3.13%) |
Mar 12, 2021 | 8.990 | 9.280 | 8.670 | 9.260 | 218,900 | +0.14(+1.54%) |
Mar 11, 2021 | 8.950 | 9.350 | 8.750 | 9.120 | 312,961 | +0.42(+4.83%) |
Mar 10, 2021 | 8.720 | 8.740 | 8.360 | 8.700 | 163,132 | +0.16(+1.87%) |
Mar 09, 2021 | 8.000 | 8.550 | 7.860 | 8.540 | 569,011 | +0.72(+9.21%) |
Mar 08, 2021 | 8.080 | 8.500 | 7.810 | 7.820 | 209,481 | -0.11(-1.39%) |
Mar 05, 2021 | 7.790 | 7.950 | 6.880 | 7.930 | 296,100 | +0.29(+3.80%) |
Mar 04, 2021 | 8.730 | 8.730 | 6.850 | 7.640 | 869,188 | -1.14(-12.98%) |
Mar 03, 2021 | 9.100 | 9.100 | 8.470 | 8.780 | 524,055 | +0.29(+3.42%) |
Mar 02, 2021 | 8.780 | 9.130 | 8.420 | 8.490 | 935,848 | -0.17(-1.96%) |