Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.820 | 6.120 | 5.820 | 6.050 | 31,852 | +0.22(+3.77%) |
May 27, 2021 | 5.780 | 6.000 | 5.580 | 5.830 | 33,542 | +0.14(+2.46%) |
May 26, 2021 | 5.580 | 5.870 | 5.580 | 5.690 | 47,719 | +0.08(+1.43%) |
May 25, 2021 | 5.570 | 5.740 | 5.570 | 5.610 | 38,972 | +0.04(+0.72%) |
May 24, 2021 | 5.620 | 5.690 | 5.500 | 5.570 | 27,929 | -0.05(-0.89%) |
May 21, 2021 | 5.500 | 5.740 | 5.430 | 5.620 | 17,371 | +0.18(+3.31%) |
May 20, 2021 | 5.430 | 5.550 | 5.410 | 5.440 | 14,095 | -0.01(-0.18%) |
May 19, 2021 | 5.510 | 5.580 | 5.390 | 5.450 | 20,958 | -0.13(-2.33%) |
May 18, 2021 | 5.620 | 5.740 | 5.450 | 5.580 | 32,219 | -0.02(-0.36%) |
May 17, 2021 | 5.810 | 5.810 | 5.300 | 5.600 | 89,855 | +0.05(+0.90%) |
May 14, 2021 | 5.360 | 5.770 | 5.250 | 5.550 | 95,932 | +0.29(+5.51%) |
May 13, 2021 | 5.460 | 5.650 | 5.190 | 5.260 | 42,703 | -0.19(-3.49%) |
May 12, 2021 | 5.510 | 5.660 | 5.320 | 5.450 | 88,231 | -0.12(-2.15%) |
May 11, 2021 | 5.480 | 5.750 | 5.480 | 5.570 | 25,267 | -0.05(-0.89%) |
May 10, 2021 | 5.650 | 5.900 | 5.450 | 5.620 | 36,396 | -0.11(-1.92%) |
May 07, 2021 | 5.600 | 5.770 | 5.446 | 5.730 | 23,871 | +0.17(+3.06%) |
May 06, 2021 | 5.590 | 5.680 | 5.360 | 5.560 | 46,671 | -0.07(-1.24%) |
May 05, 2021 | 5.780 | 5.830 | 5.500 | 5.630 | 42,760 | -0.12(-2.09%) |
May 04, 2021 | 5.960 | 6.090 | 5.650 | 5.750 | 92,598 | -0.32(-5.27%) |
May 03, 2021 | 5.900 | 6.100 | 5.720 | 6.070 | 41,297 | +0.21(+3.58%) |
Apr 30, 2021 | 5.790 | 6.100 | 5.780 | 5.860 | 43,500 | +0.01(+0.17%) |
Apr 29, 2021 | 5.970 | 5.994 | 5.810 | 5.850 | 36,170 | -0.10(-1.68%) |
Apr 28, 2021 | 5.820 | 6.100 | 5.820 | 5.950 | 36,204 | +0.11(+1.88%) |
Apr 27, 2021 | 5.920 | 6.000 | 5.810 | 5.840 | 24,739 | -0.07(-1.18%) |
Apr 26, 2021 | 5.830 | 6.080 | 5.700 | 5.910 | 55,865 | +0.07(+1.20%) |
Apr 23, 2021 | 5.810 | 5.950 | 5.670 | 5.840 | 46,200 | +0.01(+0.17%) |
Apr 22, 2021 | 5.650 | 5.920 | 5.430 | 5.830 | 60,444 | +0.19(+3.37%) |
Apr 21, 2021 | 5.250 | 5.730 | 5.250 | 5.640 | 47,204 | +0.42(+8.05%) |
Apr 20, 2021 | 5.300 | 5.360 | 5.120 | 5.220 | 57,383 | -0.12(-2.25%) |
Apr 19, 2021 | 5.240 | 5.370 | 5.090 | 5.340 | 94,050 | +0.04(+0.75%) |
Apr 16, 2021 | 5.380 | 5.465 | 5.225 | 5.300 | 58,200 | -0.11(-2.03%) |
Apr 15, 2021 | 5.500 | 5.565 | 5.360 | 5.410 | 87,180 | +0.01(+0.19%) |
Apr 14, 2021 | 5.300 | 5.520 | 5.300 | 5.400 | 108,258 | +0.11(+2.08%) |
Apr 13, 2021 | 5.580 | 5.580 | 5.120 | 5.290 | 144,536 | -0.06(-1.12%) |
Apr 12, 2021 | 5.560 | 5.650 | 5.300 | 5.350 | 147,354 | -0.28(-4.97%) |
Apr 09, 2021 | 5.760 | 5.820 | 5.270 | 5.630 | 142,300 | -0.07(-1.23%) |
Apr 08, 2021 | 5.700 | 5.760 | 5.550 | 5.700 | 78,370 | +0.11(+1.97%) |
Apr 07, 2021 | 5.800 | 5.879 | 5.540 | 5.590 | 205,305 | -0.20(-3.45%) |
Apr 06, 2021 | 5.900 | 5.925 | 5.760 | 5.790 | 91,431 | -0.10(-1.70%) |
Apr 05, 2021 | 6.070 | 6.140 | 5.750 | 5.890 | 145,536 | -0.16(-2.64%) |
Apr 01, 2021 | 6.000 | 6.134 | 5.824 | 6.050 | 103,000 | +0.26(+4.49%) |
Mar 31, 2021 | 5.860 | 5.980 | 5.620 | 5.790 | 96,467 | +0.00(+0.00%) |
Mar 30, 2021 | 5.990 | 6.270 | 5.570 | 5.790 | 91,853 | -0.13(-2.20%) |
Mar 29, 2021 | 6.300 | 6.300 | 5.730 | 5.920 | 150,647 | -0.28(-4.52%) |
Mar 26, 2021 | 6.640 | 6.640 | 6.010 | 6.200 | 66,200 | -0.18(-2.82%) |
Mar 25, 2021 | 6.300 | 6.510 | 6.100 | 6.380 | 58,881 | +0.12(+1.92%) |
Mar 24, 2021 | 6.790 | 7.120 | 6.110 | 6.260 | 134,622 | -0.50(-7.40%) |
Mar 23, 2021 | 7.170 | 7.310 | 6.710 | 6.760 | 113,801 | -0.52(-7.14%) |
Mar 22, 2021 | 7.110 | 7.740 | 6.850 | 7.280 | 95,157 | +0.23(+3.26%) |
Mar 19, 2021 | 7.030 | 7.175 | 6.852 | 7.050 | 20,900 | +0.02(+0.28%) |
Mar 18, 2021 | 7.360 | 7.440 | 6.960 | 7.030 | 56,477 | -0.28(-3.83%) |
Mar 17, 2021 | 7.300 | 7.390 | 7.150 | 7.310 | 63,579 | -0.07(-0.95%) |
Mar 16, 2021 | 7.530 | 7.700 | 7.320 | 7.380 | 35,065 | -0.08(-1.07%) |
Mar 15, 2021 | 7.390 | 7.520 | 7.330 | 7.460 | 23,242 | +0.04(+0.54%) |
Mar 12, 2021 | 7.430 | 7.530 | 7.183 | 7.420 | 34,500 | -0.10(-1.33%) |
Mar 11, 2021 | 7.220 | 7.620 | 7.110 | 7.520 | 86,748 | +0.32(+4.44%) |
Mar 10, 2021 | 7.320 | 7.460 | 7.070 | 7.200 | 50,427 | -0.06(-0.83%) |
Mar 09, 2021 | 6.960 | 7.430 | 6.960 | 7.260 | 70,358 | +0.30(+4.31%) |
Mar 08, 2021 | 7.100 | 7.100 | 6.780 | 6.960 | 104,152 | +0.05(+0.72%) |
Mar 05, 2021 | 7.380 | 7.550 | 6.760 | 6.910 | 289,400 | +0.39(+5.98%) |
Mar 04, 2021 | 6.500 | 6.920 | 6.100 | 6.520 | 156,897 | -0.07(-1.06%) |
Mar 03, 2021 | 7.010 | 7.170 | 6.290 | 6.590 | 293,218 | -0.37(-5.32%) |
Mar 02, 2021 | 7.570 | 7.880 | 6.920 | 6.960 | 85,790 | -0.55(-7.32%) |