Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.400 | 5.720 | 5.400 | 5.440 | 1,131,344 | +0.04(+0.74%) |
May 27, 2021 | 5.340 | 5.430 | 5.130 | 5.400 | 908,574 | +0.06(+1.12%) |
May 26, 2021 | 5.180 | 5.470 | 5.175 | 5.340 | 815,410 | +0.20(+3.89%) |
May 25, 2021 | 5.180 | 5.300 | 5.110 | 5.140 | 622,293 | -0.04(-0.77%) |
May 24, 2021 | 5.260 | 5.300 | 5.030 | 5.180 | 773,262 | -0.05(-0.96%) |
May 21, 2021 | 5.360 | 5.360 | 5.150 | 5.230 | 689,432 | -0.10(-1.88%) |
May 20, 2021 | 5.250 | 5.400 | 5.220 | 5.330 | 617,321 | +0.12(+2.30%) |
May 19, 2021 | 5.050 | 5.240 | 4.980 | 5.210 | 1,101,440 | -0.02(-0.38%) |
May 18, 2021 | 5.000 | 5.380 | 4.949 | 5.230 | 934,454 | +0.24(+4.81%) |
May 17, 2021 | 4.910 | 5.050 | 4.880 | 4.990 | 725,546 | +0.11(+2.25%) |
May 14, 2021 | 4.910 | 5.080 | 4.820 | 4.880 | 1,332,412 | +0.03(+0.62%) |
May 13, 2021 | 5.180 | 5.280 | 4.770 | 4.850 | 1,545,873 | -0.25(-4.90%) |
May 12, 2021 | 5.220 | 5.270 | 5.030 | 5.100 | 1,319,311 | -0.26(-4.85%) |
May 11, 2021 | 4.690 | 5.410 | 4.600 | 5.360 | 2,465,033 | +0.37(+7.41%) |
May 10, 2021 | 5.310 | 5.370 | 4.980 | 4.990 | 1,920,954 | -0.33(-6.20%) |
May 07, 2021 | 5.200 | 5.420 | 5.170 | 5.320 | 829,201 | +0.14(+2.70%) |
May 06, 2021 | 5.370 | 5.375 | 4.980 | 5.180 | 1,452,118 | -0.19(-3.54%) |
May 05, 2021 | 5.150 | 5.770 | 5.150 | 5.370 | 1,628,913 | +0.08(+1.51%) |
May 04, 2021 | 5.400 | 5.410 | 5.030 | 5.290 | 1,465,432 | -0.18(-3.29%) |
May 03, 2021 | 5.740 | 5.780 | 5.430 | 5.470 | 734,316 | -0.20(-3.53%) |
Apr 30, 2021 | 5.640 | 5.880 | 5.630 | 5.670 | 800,100 | -0.18(-3.08%) |
Apr 29, 2021 | 6.110 | 6.180 | 5.720 | 5.850 | 816,727 | -0.21(-3.47%) |
Apr 28, 2021 | 5.750 | 6.190 | 5.680 | 6.060 | 914,227 | +0.25(+4.30%) |
Apr 27, 2021 | 6.100 | 6.160 | 5.750 | 5.810 | 954,664 | -0.21(-3.49%) |
Apr 26, 2021 | 5.900 | 6.120 | 5.850 | 6.020 | 804,059 | +0.17(+2.91%) |
Apr 23, 2021 | 5.730 | 5.980 | 5.680 | 5.850 | 644,100 | +0.20(+3.54%) |
Apr 22, 2021 | 5.750 | 5.850 | 5.540 | 5.650 | 1,207,850 | +0.03(+0.53%) |
Apr 21, 2021 | 5.340 | 5.640 | 5.240 | 5.620 | 1,314,738 | +0.22(+4.07%) |
Apr 20, 2021 | 5.310 | 5.590 | 5.280 | 5.400 | 1,407,799 | -0.08(-1.46%) |
Apr 19, 2021 | 5.730 | 5.780 | 5.430 | 5.480 | 1,630,703 | -0.37(-6.32%) |
Apr 16, 2021 | 5.910 | 5.990 | 5.670 | 5.850 | 1,541,400 | -0.07(-1.18%) |
Apr 15, 2021 | 6.250 | 6.350 | 5.890 | 5.920 | 1,336,583 | -0.27(-4.36%) |
Apr 14, 2021 | 6.290 | 6.580 | 6.170 | 6.190 | 1,302,830 | +0.02(+0.32%) |
Apr 13, 2021 | 6.180 | 6.260 | 6.030 | 6.170 | 1,193,974 | -0.05(-0.80%) |
Apr 12, 2021 | 6.230 | 6.290 | 6.020 | 6.220 | 962,623 | -0.04(-0.64%) |
Apr 09, 2021 | 6.660 | 6.680 | 6.170 | 6.260 | 1,619,400 | -0.43(-6.43%) |
Apr 08, 2021 | 6.640 | 6.700 | 6.510 | 6.690 | 685,915 | +0.18(+2.76%) |
Apr 07, 2021 | 6.670 | 6.720 | 6.420 | 6.510 | 813,819 | -0.19(-2.84%) |
Apr 06, 2021 | 6.870 | 6.920 | 6.620 | 6.700 | 856,743 | -0.20(-2.90%) |
Apr 05, 2021 | 6.900 | 7.230 | 6.800 | 6.900 | 1,402,496 | +0.16(+2.37%) |
Apr 01, 2021 | 6.930 | 7.060 | 6.720 | 6.740 | 1,233,600 | +0.04(+0.60%) |
Mar 31, 2021 | 6.450 | 6.770 | 6.420 | 6.700 | 1,145,572 | +0.39(+6.18%) |
Mar 30, 2021 | 6.110 | 6.480 | 5.840 | 6.310 | 1,304,274 | +0.19(+3.10%) |
Mar 29, 2021 | 6.400 | 6.420 | 6.030 | 6.120 | 967,525 | -0.32(-4.97%) |
Mar 26, 2021 | 6.500 | 6.660 | 6.120 | 6.440 | 1,467,200 | +0.01(+0.16%) |
Mar 25, 2021 | 6.040 | 6.500 | 6.000 | 6.430 | 1,978,683 | +0.14(+2.23%) |
Mar 24, 2021 | 7.500 | 7.590 | 6.200 | 6.290 | 5,996,857 | -1.39(-18.10%) |
Mar 23, 2021 | 7.540 | 8.130 | 7.230 | 7.680 | 6,769,347 | +0.11(+1.45%) |
Mar 22, 2021 | 7.590 | 7.780 | 7.330 | 7.570 | 1,092,682 | -0.09(-1.17%) |
Mar 19, 2021 | 7.300 | 7.680 | 7.260 | 7.660 | 2,812,400 | +0.38(+5.22%) |
Mar 18, 2021 | 7.710 | 7.820 | 7.190 | 7.280 | 1,688,649 | -0.59(-7.50%) |
Mar 17, 2021 | 6.960 | 8.140 | 6.930 | 7.870 | 2,328,859 | +0.60(+8.25%) |
Mar 16, 2021 | 7.800 | 8.100 | 7.260 | 7.270 | 2,484,715 | -0.39(-5.09%) |
Mar 15, 2021 | 7.600 | 7.890 | 7.410 | 7.660 | 2,157,805 | +0.15(+2.00%) |
Mar 12, 2021 | 6.820 | 7.530 | 6.770 | 7.510 | 2,200,900 | +0.47(+6.68%) |
Mar 11, 2021 | 6.900 | 7.170 | 6.820 | 7.040 | 1,992,178 | +0.32(+4.76%) |
Mar 10, 2021 | 6.820 | 6.970 | 6.310 | 6.720 | 3,388,494 | -0.26(-3.72%) |
Mar 09, 2021 | 6.630 | 7.200 | 6.500 | 6.980 | 3,214,622 | +0.60(+9.40%) |
Mar 08, 2021 | 6.530 | 6.820 | 6.290 | 6.380 | 2,347,970 | -0.01(-0.23%) |
Mar 05, 2021 | 6.100 | 6.460 | 5.260 | 6.395 | 9,520,100 | +0.30(+5.01%) |
Mar 04, 2021 | 6.500 | 6.750 | 5.760 | 6.090 | 3,912,749 | -0.42(-6.45%) |
Mar 03, 2021 | 7.390 | 7.440 | 6.410 | 6.510 | 2,805,961 | -0.88(-11.91%) |
Mar 02, 2021 | 7.270 | 7.740 | 7.170 | 7.390 | 2,417,311 | +0.12(+1.65%) |