Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.230 | 7.450 | 7.155 | 7.440 | 3,728,033 | +0.19(+2.62%) |
May 27, 2021 | 7.120 | 7.275 | 6.940 | 7.250 | 2,876,667 | +0.05(+0.69%) |
May 26, 2021 | 7.260 | 7.390 | 7.170 | 7.200 | 3,168,278 | -0.05(-0.69%) |
May 25, 2021 | 7.050 | 7.310 | 6.890 | 7.250 | 4,161,592 | +0.17(+2.40%) |
May 24, 2021 | 7.070 | 7.250 | 7.030 | 7.080 | 3,363,769 | +0.05(+0.71%) |
May 21, 2021 | 6.990 | 7.100 | 6.760 | 7.030 | 4,689,645 | +0.10(+1.44%) |
May 20, 2021 | 6.600 | 6.970 | 6.540 | 6.930 | 3,543,573 | +0.32(+4.84%) |
May 19, 2021 | 6.570 | 6.850 | 6.520 | 6.610 | 4,267,323 | -0.19(-2.79%) |
May 18, 2021 | 6.720 | 6.870 | 6.510 | 6.800 | 4,778,777 | +0.10(+1.49%) |
May 17, 2021 | 6.120 | 6.770 | 6.030 | 6.700 | 8,339,538 | +0.72(+12.04%) |
May 14, 2021 | 5.780 | 5.980 | 5.780 | 5.980 | 3,331,304 | +0.38(+6.79%) |
May 13, 2021 | 5.820 | 5.840 | 5.520 | 5.600 | 3,319,380 | -0.21(-3.61%) |
May 12, 2021 | 6.100 | 6.220 | 5.790 | 5.810 | 2,906,552 | -0.32(-5.22%) |
May 11, 2021 | 5.800 | 6.165 | 5.650 | 6.130 | 3,914,717 | +0.12(+2.00%) |
May 10, 2021 | 6.500 | 6.530 | 5.980 | 6.010 | 3,963,219 | -0.29(-4.60%) |
May 07, 2021 | 6.300 | 6.395 | 6.130 | 6.300 | 3,660,381 | +0.03(+0.48%) |
May 06, 2021 | 5.740 | 6.370 | 5.740 | 6.270 | 5,220,662 | +0.64(+11.37%) |
May 05, 2021 | 5.640 | 5.710 | 5.525 | 5.630 | 1,817,990 | -0.03(-0.53%) |
May 04, 2021 | 5.800 | 5.890 | 5.595 | 5.660 | 2,788,846 | -0.17(-2.92%) |
May 03, 2021 | 5.440 | 5.890 | 5.390 | 5.830 | 4,070,042 | +0.55(+10.42%) |
Apr 30, 2021 | 5.460 | 5.500 | 5.250 | 5.280 | 2,179,600 | -0.21(-3.83%) |
Apr 29, 2021 | 5.630 | 5.660 | 5.385 | 5.490 | 2,384,175 | -0.19(-3.35%) |
Apr 28, 2021 | 5.440 | 5.730 | 5.350 | 5.680 | 2,049,230 | +0.13(+2.34%) |
Apr 27, 2021 | 5.730 | 5.780 | 5.530 | 5.550 | 2,241,744 | -0.13(-2.29%) |
Apr 26, 2021 | 5.790 | 5.820 | 5.640 | 5.680 | 1,923,357 | -0.07(-1.22%) |
Apr 23, 2021 | 5.790 | 5.860 | 5.670 | 5.750 | 1,841,900 | +0.07(+1.23%) |
Apr 22, 2021 | 5.730 | 5.820 | 5.630 | 5.680 | 3,079,024 | -0.05(-0.87%) |
Apr 21, 2021 | 5.480 | 5.745 | 5.400 | 5.730 | 3,415,528 | +0.34(+6.31%) |
Apr 20, 2021 | 5.370 | 5.470 | 5.280 | 5.390 | 1,538,966 | +0.01(+0.19%) |
Apr 19, 2021 | 5.640 | 5.640 | 5.310 | 5.380 | 2,808,417 | -0.22(-3.93%) |
Apr 16, 2021 | 5.750 | 5.760 | 5.555 | 5.600 | 2,446,800 | -0.02(-0.36%) |
Apr 15, 2021 | 5.480 | 5.680 | 5.400 | 5.620 | 3,260,804 | +0.28(+5.24%) |
Apr 14, 2021 | 5.430 | 5.490 | 5.330 | 5.340 | 1,778,755 | -0.10(-1.84%) |
Apr 13, 2021 | 5.380 | 5.550 | 5.370 | 5.440 | 3,699,177 | +0.24(+4.62%) |
Apr 12, 2021 | 5.410 | 5.450 | 5.160 | 5.200 | 2,346,051 | -0.27(-4.94%) |
Apr 09, 2021 | 5.340 | 5.500 | 5.270 | 5.470 | 2,079,200 | -0.03(-0.55%) |
Apr 08, 2021 | 5.300 | 5.510 | 5.290 | 5.500 | 3,846,930 | +0.36(+7.00%) |
Apr 07, 2021 | 5.220 | 5.230 | 5.090 | 5.140 | 2,237,521 | -0.12(-2.28%) |
Apr 06, 2021 | 5.190 | 5.400 | 5.170 | 5.260 | 3,936,719 | +0.18(+3.54%) |
Apr 05, 2021 | 5.220 | 5.247 | 5.030 | 5.080 | 2,795,429 | -0.12(-2.31%) |
Apr 01, 2021 | 5.090 | 5.220 | 5.060 | 5.200 | 3,571,200 | +0.24(+4.84%) |
Mar 31, 2021 | 4.800 | 4.990 | 4.760 | 4.960 | 3,531,752 | +0.20(+4.20%) |
Mar 30, 2021 | 4.720 | 4.830 | 4.640 | 4.760 | 2,901,217 | -0.15(-3.05%) |
Mar 29, 2021 | 5.070 | 5.100 | 4.778 | 4.910 | 3,764,495 | -0.21(-4.10%) |
Mar 26, 2021 | 5.120 | 5.145 | 5.020 | 5.120 | 3,398,800 | +0.03(+0.59%) |
Mar 25, 2021 | 5.000 | 5.200 | 4.970 | 5.090 | 4,135,921 | -0.05(-0.97%) |
Mar 24, 2021 | 5.360 | 5.370 | 5.140 | 5.140 | 3,119,205 | -0.14(-2.65%) |
Mar 23, 2021 | 5.510 | 5.510 | 5.270 | 5.280 | 3,165,528 | -0.27(-4.86%) |
Mar 22, 2021 | 5.560 | 5.760 | 5.550 | 5.550 | 2,765,936 | -0.18(-3.14%) |
Mar 19, 2021 | 5.910 | 5.950 | 5.540 | 5.730 | 15,517,900 | -0.22(-3.70%) |
Mar 18, 2021 | 6.120 | 6.240 | 5.950 | 5.950 | 5,569,603 | -0.30(-4.80%) |
Mar 17, 2021 | 6.080 | 6.390 | 5.960 | 6.250 | 7,002,416 | +0.05(+0.81%) |
Mar 16, 2021 | 6.380 | 6.400 | 6.090 | 6.200 | 4,491,670 | -0.15(-2.36%) |
Mar 15, 2021 | 6.160 | 6.470 | 6.100 | 6.350 | 10,015,853 | +0.33(+5.48%) |
Mar 12, 2021 | 5.590 | 6.020 | 5.550 | 6.020 | 3,302,000 | +0.10(+1.69%) |
Mar 11, 2021 | 5.830 | 5.930 | 5.710 | 5.920 | 2,591,178 | +0.16(+2.78%) |
Mar 10, 2021 | 5.600 | 5.780 | 5.530 | 5.760 | 3,985,224 | +0.21(+3.78%) |
Mar 09, 2021 | 5.520 | 5.680 | 5.420 | 5.550 | 3,896,216 | +0.36(+6.94%) |
Mar 08, 2021 | 5.440 | 5.560 | 5.180 | 5.190 | 3,470,771 | -0.26(-4.77%) |
Mar 05, 2021 | 5.390 | 5.550 | 5.070 | 5.450 | 5,454,600 | +0.00(+0.00%) |
Mar 04, 2021 | 5.830 | 5.910 | 5.290 | 5.450 | 6,597,751 | -0.36(-6.20%) |
Mar 03, 2021 | 6.010 | 6.140 | 5.760 | 5.810 | 5,372,293 | -0.47(-7.48%) |
Mar 02, 2021 | 5.880 | 6.380 | 5.840 | 6.280 | 4,686,663 | +0.45(+7.72%) |