Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.550 | 5.650 | 5.385 | 5.440 | 862,612 | -0.11(-1.98%) |
May 27, 2021 | 5.480 | 5.590 | 5.345 | 5.550 | 1,531,865 | +0.10(+1.83%) |
May 26, 2021 | 4.990 | 5.530 | 4.990 | 5.450 | 1,856,237 | +0.49(+9.88%) |
May 25, 2021 | 5.090 | 5.185 | 4.960 | 4.960 | 764,222 | -0.13(-2.55%) |
May 24, 2021 | 5.260 | 5.320 | 4.910 | 5.090 | 1,265,258 | -0.01(-0.20%) |
May 21, 2021 | 5.150 | 5.208 | 5.080 | 5.100 | 630,627 | -0.01(-0.20%) |
May 20, 2021 | 5.100 | 5.150 | 5.040 | 5.110 | 622,834 | +0.07(+1.39%) |
May 19, 2021 | 4.870 | 5.100 | 4.860 | 5.040 | 934,515 | -0.08(-1.56%) |
May 18, 2021 | 5.160 | 5.240 | 5.000 | 5.120 | 1,185,515 | +0.02(+0.39%) |
May 17, 2021 | 4.870 | 5.100 | 4.860 | 5.100 | 1,122,951 | +0.18(+3.66%) |
May 14, 2021 | 4.650 | 4.980 | 4.640 | 4.920 | 1,579,178 | +0.39(+8.61%) |
May 13, 2021 | 4.900 | 4.940 | 4.480 | 4.530 | 1,698,621 | -0.29(-6.11%) |
May 12, 2021 | 4.940 | 5.005 | 4.730 | 4.825 | 2,610,451 | -0.23(-4.64%) |
May 11, 2021 | 4.400 | 5.100 | 4.400 | 5.060 | 2,195,316 | +0.29(+6.08%) |
May 10, 2021 | 5.260 | 5.320 | 4.730 | 4.770 | 2,717,486 | -0.49(-9.32%) |
May 07, 2021 | 5.250 | 5.385 | 5.200 | 5.260 | 1,286,224 | +0.06(+1.15%) |
May 06, 2021 | 5.380 | 5.400 | 5.110 | 5.200 | 1,305,873 | -0.19(-3.53%) |
May 05, 2021 | 5.370 | 5.510 | 5.310 | 5.390 | 1,083,348 | +0.02(+0.37%) |
May 04, 2021 | 5.560 | 5.600 | 5.280 | 5.370 | 1,920,507 | -0.32(-5.62%) |
May 03, 2021 | 5.760 | 5.770 | 5.550 | 5.690 | 1,406,694 | -0.07(-1.22%) |
Apr 30, 2021 | 5.762 | 5.870 | 5.710 | 5.760 | 1,274,900 | -0.12(-2.04%) |
Apr 29, 2021 | 6.030 | 6.050 | 5.750 | 5.880 | 1,213,852 | -0.15(-2.49%) |
Apr 28, 2021 | 5.910 | 6.100 | 5.850 | 6.030 | 1,131,513 | +0.15(+2.55%) |
Apr 27, 2021 | 6.010 | 6.040 | 5.760 | 5.880 | 1,284,919 | -0.14(-2.33%) |
Apr 26, 2021 | 5.930 | 6.100 | 5.830 | 6.020 | 1,321,591 | +0.12(+2.03%) |
Apr 23, 2021 | 5.630 | 5.960 | 5.630 | 5.900 | 1,546,400 | +0.28(+4.98%) |
Apr 22, 2021 | 5.770 | 5.820 | 5.580 | 5.620 | 1,578,145 | -0.07(-1.23%) |
Apr 21, 2021 | 5.320 | 5.760 | 5.220 | 5.690 | 1,753,277 | +0.30(+5.57%) |
Apr 20, 2021 | 5.440 | 5.590 | 5.310 | 5.390 | 1,634,509 | -0.14(-2.53%) |
Apr 19, 2021 | 5.550 | 5.630 | 5.390 | 5.530 | 1,641,136 | -0.09(-1.60%) |
Apr 16, 2021 | 5.560 | 5.638 | 5.400 | 5.620 | 2,077,200 | +0.06(+1.08%) |
Apr 15, 2021 | 6.070 | 6.070 | 5.510 | 5.560 | 2,325,923 | -0.42(-7.02%) |
Apr 14, 2021 | 6.010 | 6.220 | 5.970 | 5.980 | 1,736,784 | -0.01(-0.17%) |
Apr 13, 2021 | 5.910 | 6.020 | 5.790 | 5.990 | 1,252,163 | +0.08(+1.35%) |
Apr 12, 2021 | 6.130 | 6.170 | 5.870 | 5.910 | 1,535,107 | -0.28(-4.52%) |
Apr 09, 2021 | 6.210 | 6.290 | 5.990 | 6.190 | 1,308,100 | -0.14(-2.21%) |
Apr 08, 2021 | 6.220 | 6.380 | 6.170 | 6.330 | 1,195,843 | +0.11(+1.77%) |
Apr 07, 2021 | 6.300 | 6.460 | 6.180 | 6.220 | 1,398,499 | -0.10(-1.58%) |
Apr 06, 2021 | 6.220 | 6.470 | 6.110 | 6.320 | 1,450,369 | +0.09(+1.44%) |
Apr 05, 2021 | 6.520 | 6.550 | 6.180 | 6.230 | 1,442,616 | -0.26(-4.01%) |
Apr 01, 2021 | 6.400 | 6.620 | 6.360 | 6.490 | 1,920,000 | +0.24(+3.84%) |
Mar 31, 2021 | 6.050 | 6.280 | 5.940 | 6.250 | 1,933,645 | +0.23(+3.82%) |
Mar 30, 2021 | 5.340 | 6.070 | 5.270 | 6.020 | 4,651,067 | +0.42(+7.50%) |
Mar 29, 2021 | 5.880 | 5.960 | 5.580 | 5.600 | 2,359,775 | -0.33(-5.56%) |
Mar 26, 2021 | 5.990 | 6.120 | 5.590 | 5.930 | 2,794,600 | -0.06(-1.00%) |
Mar 25, 2021 | 5.750 | 6.040 | 5.640 | 5.990 | 2,608,611 | +0.13(+2.22%) |
Mar 24, 2021 | 6.540 | 6.550 | 5.830 | 5.860 | 4,367,578 | -0.58(-9.01%) |
Mar 23, 2021 | 6.760 | 6.760 | 6.390 | 6.440 | 2,078,394 | -0.36(-5.29%) |
Mar 22, 2021 | 6.950 | 7.100 | 6.770 | 6.800 | 1,900,717 | -0.20(-2.86%) |
Mar 19, 2021 | 6.780 | 7.060 | 6.620 | 7.000 | 1,980,700 | +0.27(+4.01%) |
Mar 18, 2021 | 6.940 | 7.120 | 6.660 | 6.730 | 1,771,472 | -0.34(-4.81%) |
Mar 17, 2021 | 6.680 | 7.170 | 6.560 | 7.070 | 4,095,470 | +0.22(+3.21%) |
Mar 16, 2021 | 7.150 | 7.280 | 6.840 | 6.850 | 2,455,708 | -0.27(-3.79%) |
Mar 15, 2021 | 7.100 | 7.220 | 6.970 | 7.120 | 2,212,022 | +0.06(+0.85%) |
Mar 12, 2021 | 6.950 | 7.150 | 6.726 | 7.060 | 2,454,300 | -0.08(-1.12%) |
Mar 11, 2021 | 6.990 | 7.170 | 6.840 | 7.140 | 3,023,769 | +0.45(+6.73%) |
Mar 10, 2021 | 6.840 | 7.190 | 6.570 | 6.690 | 4,054,943 | +0.08(+1.21%) |
Mar 09, 2021 | 6.320 | 6.670 | 6.210 | 6.610 | 4,416,723 | +0.56(+9.26%) |
Mar 08, 2021 | 6.040 | 6.450 | 5.900 | 6.050 | 3,420,422 | -0.05(-0.82%) |
Mar 05, 2021 | 6.380 | 6.398 | 5.330 | 6.100 | 5,091,500 | -0.13(-2.09%) |
Mar 04, 2021 | 6.700 | 6.840 | 5.950 | 6.230 | 6,159,427 | -0.57(-8.38%) |
Mar 03, 2021 | 7.190 | 7.290 | 6.720 | 6.800 | 2,815,778 | -0.36(-5.03%) |
Mar 02, 2021 | 7.440 | 7.490 | 7.120 | 7.160 | 2,130,607 | -0.26(-3.50%) |