Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.170 | 6.210 | 5.920 | 6.060 | 65,048 | -0.06(-0.98%) |
May 27, 2021 | 6.140 | 6.250 | 6.080 | 6.120 | 68,936 | +0.06(+0.99%) |
May 26, 2021 | 6.040 | 6.260 | 6.040 | 6.060 | 72,119 | -0.04(-0.66%) |
May 25, 2021 | 6.340 | 6.400 | 6.070 | 6.100 | 98,723 | -0.28(-4.39%) |
May 24, 2021 | 6.480 | 6.480 | 6.330 | 6.380 | 53,920 | -0.04(-0.62%) |
May 21, 2021 | 6.230 | 6.455 | 6.210 | 6.420 | 50,632 | +0.22(+3.55%) |
May 20, 2021 | 6.330 | 6.330 | 6.080 | 6.200 | 53,920 | +0.01(+0.16%) |
May 19, 2021 | 6.250 | 6.300 | 5.970 | 6.190 | 99,117 | -0.13(-2.06%) |
May 18, 2021 | 6.390 | 6.620 | 6.270 | 6.320 | 89,235 | -0.16(-2.47%) |
May 17, 2021 | 6.150 | 6.570 | 6.130 | 6.480 | 162,786 | +0.37(+6.06%) |
May 14, 2021 | 6.130 | 6.170 | 5.950 | 6.110 | 145,580 | +0.15(+2.52%) |
May 13, 2021 | 5.850 | 6.220 | 5.800 | 5.960 | 294,332 | +0.11(+1.88%) |
May 12, 2021 | 5.860 | 6.070 | 5.750 | 5.850 | 203,251 | -0.11(-1.85%) |
May 11, 2021 | 6.060 | 6.150 | 5.830 | 5.960 | 302,027 | -0.23(-3.72%) |
May 10, 2021 | 6.010 | 6.740 | 6.010 | 6.190 | 507,197 | +0.48(+8.41%) |
May 07, 2021 | 5.600 | 5.720 | 5.510 | 5.710 | 129,799 | +0.10(+1.78%) |
May 06, 2021 | 5.690 | 5.710 | 5.350 | 5.610 | 112,651 | +0.05(+0.90%) |
May 05, 2021 | 5.360 | 5.560 | 5.290 | 5.560 | 77,498 | +0.22(+4.12%) |
May 04, 2021 | 5.400 | 5.409 | 5.200 | 5.340 | 190,573 | -0.12(-2.20%) |
May 03, 2021 | 5.230 | 5.470 | 5.210 | 5.460 | 124,382 | +0.27(+5.20%) |
Apr 30, 2021 | 5.540 | 5.540 | 5.180 | 5.190 | 131,300 | -0.38(-6.82%) |
Apr 29, 2021 | 5.580 | 5.630 | 5.470 | 5.570 | 153,798 | +0.04(+0.72%) |
Apr 28, 2021 | 5.710 | 5.728 | 5.530 | 5.530 | 57,660 | -0.19(-3.32%) |
Apr 27, 2021 | 5.650 | 5.900 | 5.640 | 5.720 | 136,287 | +0.02(+0.35%) |
Apr 26, 2021 | 5.510 | 5.740 | 5.510 | 5.700 | 169,295 | +0.23(+4.20%) |
Apr 23, 2021 | 5.550 | 5.710 | 5.430 | 5.470 | 102,300 | -0.06(-1.08%) |
Apr 22, 2021 | 5.050 | 5.720 | 5.050 | 5.530 | 441,037 | +0.37(+7.17%) |
Apr 21, 2021 | 4.940 | 5.220 | 4.940 | 5.160 | 130,180 | +0.22(+4.45%) |
Apr 20, 2021 | 4.940 | 5.000 | 4.870 | 4.940 | 236,759 | -0.06(-1.20%) |
Apr 19, 2021 | 5.150 | 5.180 | 4.900 | 5.000 | 185,711 | -0.15(-2.91%) |
Apr 16, 2021 | 5.050 | 5.190 | 5.000 | 5.150 | 125,800 | +0.06(+1.18%) |
Apr 15, 2021 | 5.210 | 5.210 | 4.950 | 5.090 | 248,583 | -0.03(-0.59%) |
Apr 14, 2021 | 5.090 | 5.240 | 5.090 | 5.120 | 133,685 | +0.02(+0.39%) |
Apr 13, 2021 | 5.170 | 5.200 | 5.000 | 5.100 | 141,139 | -0.10(-1.92%) |
Apr 12, 2021 | 5.210 | 5.400 | 5.150 | 5.200 | 148,801 | -0.01(-0.19%) |
Apr 09, 2021 | 5.210 | 5.350 | 5.160 | 5.210 | 114,300 | +0.05(+0.97%) |
Apr 08, 2021 | 5.130 | 5.230 | 5.000 | 5.160 | 219,495 | +0.04(+0.78%) |
Apr 07, 2021 | 5.300 | 5.400 | 5.081 | 5.120 | 198,221 | -0.21(-3.94%) |
Apr 06, 2021 | 5.280 | 5.420 | 5.220 | 5.330 | 126,720 | +0.04(+0.76%) |
Apr 05, 2021 | 5.260 | 5.520 | 5.150 | 5.290 | 134,627 | +0.09(+1.73%) |
Apr 01, 2021 | 5.000 | 5.240 | 4.990 | 5.200 | 161,100 | +0.31(+6.34%) |
Mar 31, 2021 | 4.780 | 4.970 | 4.770 | 4.890 | 143,946 | +0.12(+2.52%) |
Mar 30, 2021 | 4.750 | 4.805 | 4.660 | 4.770 | 190,488 | +0.03(+0.63%) |
Mar 29, 2021 | 5.070 | 5.120 | 4.720 | 4.740 | 217,958 | -0.31(-6.14%) |
Mar 26, 2021 | 4.900 | 5.060 | 4.750 | 5.050 | 150,100 | +0.21(+4.34%) |
Mar 25, 2021 | 5.050 | 5.050 | 4.660 | 4.840 | 750,397 | -0.22(-4.35%) |
Mar 24, 2021 | 5.100 | 5.284 | 5.030 | 5.060 | 204,855 | +0.03(+0.60%) |
Mar 23, 2021 | 5.120 | 5.200 | 4.880 | 5.030 | 213,212 | -0.23(-4.37%) |
Mar 22, 2021 | 5.420 | 5.440 | 5.160 | 5.260 | 110,509 | -0.14(-2.59%) |
Mar 19, 2021 | 5.310 | 5.500 | 5.175 | 5.400 | 278,400 | +0.03(+0.56%) |
Mar 18, 2021 | 5.640 | 5.870 | 5.350 | 5.370 | 134,194 | -0.30(-5.29%) |
Mar 17, 2021 | 5.640 | 5.800 | 5.540 | 5.670 | 134,480 | -0.03(-0.53%) |
Mar 16, 2021 | 6.220 | 6.220 | 5.690 | 5.700 | 237,243 | -0.60(-9.52%) |
Mar 15, 2021 | 6.400 | 6.780 | 6.140 | 6.300 | 368,007 | -0.43(-6.39%) |
Mar 12, 2021 | 6.750 | 6.899 | 6.610 | 6.730 | 156,300 | -0.12(-1.75%) |
Mar 11, 2021 | 6.720 | 6.960 | 6.420 | 6.850 | 399,897 | +0.37(+5.71%) |
Mar 10, 2021 | 5.850 | 6.540 | 5.810 | 6.480 | 414,479 | +0.68(+11.72%) |
Mar 09, 2021 | 5.840 | 5.960 | 5.610 | 5.800 | 225,732 | +0.01(+0.17%) |
Mar 08, 2021 | 5.200 | 5.830 | 5.140 | 5.790 | 359,502 | +0.59(+11.35%) |
Mar 05, 2021 | 5.240 | 5.380 | 4.920 | 5.200 | 387,800 | +0.06(+1.17%) |
Mar 04, 2021 | 5.660 | 5.730 | 4.650 | 5.140 | 1,095,791 | -0.51(-9.03%) |
Mar 03, 2021 | 5.480 | 6.420 | 5.410 | 5.650 | 1,143,130 | +0.07(+1.25%) |
Mar 02, 2021 | 5.130 | 5.900 | 5.070 | 5.580 | 1,158,747 | +0.42(+8.14%) |