Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.600 | 5.710 | 5.595 | 5.660 | 483,124 | +0.07(+1.25%) |
May 27, 2021 | 5.650 | 5.720 | 5.580 | 5.590 | 520,233 | -0.06(-1.06%) |
May 26, 2021 | 5.620 | 5.685 | 5.600 | 5.650 | 348,049 | +0.08(+1.44%) |
May 25, 2021 | 5.680 | 5.730 | 5.550 | 5.570 | 557,278 | -0.08(-1.42%) |
May 24, 2021 | 5.760 | 5.800 | 5.640 | 5.650 | 416,214 | -0.07(-1.22%) |
May 21, 2021 | 5.740 | 5.855 | 5.740 | 5.720 | 486,915 | +0.02(+0.35%) |
May 20, 2021 | 5.770 | 5.780 | 5.650 | 5.700 | 423,081 | -0.06(-1.04%) |
May 19, 2021 | 5.560 | 5.780 | 5.550 | 5.760 | 690,293 | +0.05(+0.88%) |
May 18, 2021 | 5.780 | 5.880 | 5.715 | 5.710 | 570,036 | -0.07(-1.21%) |
May 17, 2021 | 5.660 | 5.830 | 5.660 | 5.780 | 708,661 | +0.14(+2.48%) |
May 14, 2021 | 5.520 | 5.650 | 5.500 | 5.640 | 725,076 | +0.16(+2.92%) |
May 13, 2021 | 5.310 | 5.530 | 5.310 | 5.480 | 726,482 | +0.16(+3.01%) |
May 12, 2021 | 5.410 | 5.530 | 5.260 | 5.320 | 1,670,811 | -0.12(-2.21%) |
May 11, 2021 | 5.160 | 5.450 | 5.140 | 5.440 | 1,397,065 | +0.13(+2.45%) |
May 10, 2021 | 5.320 | 5.475 | 5.200 | 5.310 | 1,752,647 | +0.11(+2.12%) |
May 07, 2021 | 5.850 | 5.870 | 5.170 | 5.200 | 2,387,423 | -0.58(-10.03%) |
May 06, 2021 | 5.770 | 5.800 | 5.505 | 5.780 | 969,247 | -0.01(-0.17%) |
May 05, 2021 | 5.750 | 5.955 | 5.750 | 5.790 | 1,154,614 | +0.08(+1.40%) |
May 04, 2021 | 5.730 | 5.748 | 5.460 | 5.710 | 1,386,609 | -0.09(-1.55%) |
May 03, 2021 | 5.570 | 5.820 | 5.570 | 5.800 | 1,065,732 | +0.29(+5.26%) |
Apr 30, 2021 | 5.640 | 5.680 | 5.430 | 5.510 | 1,100,000 | -0.16(-2.82%) |
Apr 29, 2021 | 5.660 | 5.710 | 5.550 | 5.670 | 658,753 | +0.04(+0.71%) |
Apr 28, 2021 | 5.670 | 5.700 | 5.558 | 5.630 | 764,702 | -0.08(-1.40%) |
Apr 27, 2021 | 5.930 | 5.940 | 5.670 | 5.710 | 1,005,581 | -0.16(-2.73%) |
Apr 26, 2021 | 5.700 | 5.990 | 5.700 | 5.870 | 1,227,782 | +0.19(+3.35%) |
Apr 23, 2021 | 5.710 | 5.760 | 5.620 | 5.680 | 758,300 | -0.02(-0.35%) |
Apr 22, 2021 | 5.830 | 5.875 | 5.670 | 5.700 | 805,709 | -0.11(-1.89%) |
Apr 21, 2021 | 5.690 | 5.820 | 5.600 | 5.810 | 675,882 | +0.14(+2.47%) |
Apr 20, 2021 | 5.640 | 5.700 | 5.460 | 5.670 | 905,336 | -0.01(-0.18%) |
Apr 19, 2021 | 5.860 | 5.890 | 5.600 | 5.680 | 874,971 | -0.21(-3.57%) |
Apr 16, 2021 | 5.950 | 5.950 | 5.760 | 5.890 | 596,900 | -0.01(-0.17%) |
Apr 15, 2021 | 5.910 | 5.970 | 5.810 | 5.900 | 771,716 | +0.08(+1.37%) |
Apr 14, 2021 | 5.780 | 5.955 | 5.750 | 5.820 | 842,391 | +0.06(+1.04%) |
Apr 13, 2021 | 5.790 | 5.840 | 5.650 | 5.760 | 803,188 | -0.01(-0.17%) |
Apr 12, 2021 | 5.940 | 5.940 | 5.650 | 5.770 | 1,361,767 | -0.19(-3.19%) |
Apr 09, 2021 | 6.070 | 6.140 | 5.930 | 5.960 | 956,400 | -0.16(-2.61%) |
Apr 08, 2021 | 6.330 | 6.330 | 5.980 | 6.120 | 2,078,399 | -0.17(-2.70%) |
Apr 07, 2021 | 6.450 | 6.510 | 6.250 | 6.290 | 1,125,293 | -0.15(-2.33%) |
Apr 06, 2021 | 6.810 | 6.810 | 6.320 | 6.440 | 1,574,446 | -0.38(-5.57%) |
Apr 05, 2021 | 6.710 | 6.880 | 6.640 | 6.820 | 1,209,717 | +0.22(+3.33%) |
Apr 01, 2021 | 6.720 | 6.810 | 6.560 | 6.600 | 1,051,700 | -0.13(-1.93%) |
Mar 31, 2021 | 6.700 | 6.910 | 6.590 | 6.730 | 1,864,619 | +0.07(+1.05%) |
Mar 30, 2021 | 6.860 | 6.890 | 6.600 | 6.660 | 734,955 | -0.12(-1.77%) |
Mar 29, 2021 | 6.800 | 6.899 | 6.620 | 6.780 | 1,563,832 | -0.07(-1.02%) |
Mar 26, 2021 | 6.910 | 6.990 | 6.550 | 6.850 | 1,927,000 | +0.04(+0.59%) |
Mar 25, 2021 | 6.360 | 6.830 | 6.240 | 6.810 | 2,223,258 | +0.38(+5.91%) |
Mar 24, 2021 | 6.840 | 6.900 | 6.430 | 6.430 | 1,454,966 | -0.30(-4.46%) |
Mar 23, 2021 | 7.300 | 7.400 | 6.680 | 6.730 | 2,487,334 | -0.65(-8.81%) |
Mar 22, 2021 | 7.330 | 7.445 | 7.090 | 7.380 | 1,711,801 | +0.21(+2.93%) |
Mar 19, 2021 | 7.000 | 7.185 | 6.798 | 7.170 | 2,653,400 | +0.26(+3.76%) |
Mar 18, 2021 | 6.690 | 7.320 | 6.641 | 6.910 | 2,132,228 | +0.08(+1.17%) |
Mar 17, 2021 | 6.670 | 6.840 | 6.600 | 6.830 | 1,284,224 | +0.09(+1.34%) |
Mar 16, 2021 | 6.930 | 7.130 | 6.700 | 6.740 | 2,318,417 | -0.24(-3.44%) |
Mar 15, 2021 | 6.100 | 7.080 | 5.955 | 6.980 | 3,925,447 | +0.96(+15.95%) |
Mar 12, 2021 | 6.100 | 6.225 | 5.960 | 6.020 | 2,211,000 | -0.12(-1.95%) |
Mar 11, 2021 | 6.030 | 6.140 | 5.940 | 6.140 | 2,267,349 | +0.23(+3.89%) |
Mar 10, 2021 | 6.020 | 6.210 | 5.870 | 5.910 | 2,551,617 | -0.07(-1.17%) |
Mar 09, 2021 | 5.630 | 6.240 | 5.600 | 5.980 | 7,494,773 | +0.38(+6.79%) |
Mar 08, 2021 | 5.150 | 5.690 | 5.100 | 5.600 | 12,676,715 | +0.65(+13.13%) |
Mar 05, 2021 | 4.890 | 5.000 | 4.602 | 4.950 | 2,316,900 | +0.12(+2.48%) |
Mar 04, 2021 | 4.880 | 4.990 | 4.620 | 4.830 | 2,434,351 | -0.06(-1.23%) |
Mar 03, 2021 | 5.060 | 5.190 | 4.840 | 4.890 | 3,130,052 | -0.17(-3.36%) |
Mar 02, 2021 | 5.230 | 5.310 | 5.020 | 5.060 | 5,181,823 | -0.12(-2.32%) |