Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.710 | 5.900 | 5.450 | 5.700 | 180,197 | +0.02(+0.35%) |
May 27, 2021 | 5.620 | 5.700 | 5.410 | 5.680 | 109,413 | +0.06(+1.07%) |
May 26, 2021 | 5.490 | 5.673 | 5.460 | 5.620 | 69,243 | +0.12(+2.18%) |
May 25, 2021 | 5.610 | 5.760 | 5.450 | 5.500 | 105,840 | -0.10(-1.79%) |
May 24, 2021 | 5.920 | 6.170 | 5.600 | 5.600 | 226,447 | -0.32(-5.41%) |
May 21, 2021 | 5.550 | 6.130 | 5.550 | 5.920 | 496,079 | +0.39(+7.05%) |
May 20, 2021 | 5.510 | 5.640 | 5.480 | 5.530 | 49,499 | -0.04(-0.72%) |
May 19, 2021 | 5.550 | 5.630 | 5.450 | 5.570 | 85,814 | -0.15(-2.62%) |
May 18, 2021 | 5.550 | 5.740 | 5.510 | 5.720 | 87,641 | +0.22(+4.00%) |
May 17, 2021 | 5.380 | 5.500 | 5.210 | 5.500 | 58,875 | +0.17(+3.19%) |
May 14, 2021 | 5.050 | 5.380 | 5.000 | 5.330 | 127,766 | +0.20(+3.90%) |
May 13, 2021 | 5.420 | 5.630 | 5.120 | 5.130 | 161,923 | -0.27(-5.00%) |
May 12, 2021 | 5.500 | 5.650 | 5.350 | 5.400 | 71,792 | -0.18(-3.23%) |
May 11, 2021 | 5.450 | 5.650 | 5.390 | 5.580 | 114,832 | -0.15(-2.62%) |
May 10, 2021 | 5.520 | 5.750 | 5.380 | 5.730 | 157,267 | +0.22(+3.99%) |
May 07, 2021 | 5.690 | 5.771 | 5.410 | 5.510 | 162,967 | -0.10(-1.78%) |
May 06, 2021 | 5.680 | 5.700 | 5.480 | 5.610 | 112,236 | -0.17(-2.94%) |
May 05, 2021 | 6.030 | 6.060 | 5.700 | 5.780 | 109,640 | -0.22(-3.67%) |
May 04, 2021 | 5.890 | 6.020 | 5.520 | 6.000 | 192,188 | +0.17(+2.92%) |
May 03, 2021 | 5.940 | 6.070 | 5.780 | 5.830 | 107,202 | -0.13(-2.18%) |
Apr 30, 2021 | 6.050 | 6.100 | 5.840 | 5.960 | 170,400 | -0.14(-2.30%) |
Apr 29, 2021 | 6.060 | 6.730 | 5.880 | 6.100 | 977,829 | -0.01(-0.16%) |
Apr 28, 2021 | 5.980 | 6.120 | 5.840 | 6.110 | 70,873 | +0.16(+2.69%) |
Apr 27, 2021 | 6.160 | 6.240 | 5.860 | 5.950 | 164,061 | -0.25(-4.03%) |
Apr 26, 2021 | 6.150 | 6.340 | 5.950 | 6.200 | 514,244 | +0.16(+2.65%) |
Apr 23, 2021 | 6.010 | 6.150 | 5.850 | 6.040 | 306,600 | +0.05(+0.83%) |
Apr 22, 2021 | 6.010 | 6.130 | 5.740 | 5.990 | 100,186 | +0.08(+1.35%) |
Apr 21, 2021 | 5.470 | 5.950 | 5.410 | 5.910 | 145,332 | +0.36(+6.49%) |
Apr 20, 2021 | 5.450 | 5.600 | 5.370 | 5.550 | 116,713 | +0.03(+0.54%) |
Apr 19, 2021 | 5.470 | 5.580 | 5.280 | 5.520 | 203,257 | -0.06(-1.08%) |
Apr 16, 2021 | 5.900 | 5.930 | 5.510 | 5.580 | 299,800 | -0.31(-5.26%) |
Apr 15, 2021 | 6.130 | 6.210 | 5.810 | 5.890 | 223,468 | -0.28(-4.54%) |
Apr 14, 2021 | 6.650 | 6.650 | 6.170 | 6.170 | 248,595 | -0.49(-7.36%) |
Apr 13, 2021 | 6.280 | 6.720 | 6.250 | 6.660 | 305,929 | +0.39(+6.22%) |
Apr 12, 2021 | 6.860 | 6.880 | 6.250 | 6.270 | 411,244 | -0.57(-8.33%) |
Apr 09, 2021 | 6.930 | 7.050 | 6.710 | 6.840 | 272,500 | -0.08(-1.16%) |
Apr 08, 2021 | 7.430 | 7.430 | 6.900 | 6.920 | 431,512 | -0.47(-6.36%) |
Apr 07, 2021 | 7.470 | 7.500 | 7.100 | 7.390 | 362,315 | -0.13(-1.73%) |
Apr 06, 2021 | 7.430 | 7.670 | 7.050 | 7.520 | 833,736 | -0.11(-1.44%) |
Apr 05, 2021 | 9.730 | 10.17 | 7.260 | 7.630 | 21,681,288 | +0.48(+6.71%) |
Apr 01, 2021 | 7.080 | 7.200 | 6.980 | 7.150 | 127,100 | +0.13(+1.85%) |
Mar 31, 2021 | 6.860 | 7.180 | 6.860 | 7.020 | 260,815 | +0.15(+2.18%) |
Mar 30, 2021 | 6.880 | 6.950 | 6.580 | 6.870 | 218,509 | -0.11(-1.58%) |
Mar 29, 2021 | 6.950 | 6.980 | 6.510 | 6.980 | 229,260 | +0.07(+1.01%) |
Mar 26, 2021 | 6.910 | 6.920 | 6.560 | 6.910 | 131,700 | +0.03(+0.44%) |
Mar 25, 2021 | 6.575 | 6.950 | 6.460 | 6.880 | 322,498 | +0.01(+0.15%) |
Mar 24, 2021 | 7.070 | 7.250 | 6.780 | 6.870 | 531,054 | -0.16(-2.28%) |
Mar 23, 2021 | 7.370 | 7.460 | 6.980 | 7.030 | 280,473 | -0.44(-5.89%) |
Mar 22, 2021 | 7.210 | 7.730 | 7.130 | 7.470 | 509,529 | +0.29(+4.04%) |
Mar 19, 2021 | 7.170 | 7.500 | 7.140 | 7.180 | 205,200 | +0.09(+1.27%) |
Mar 18, 2021 | 7.000 | 7.720 | 6.880 | 7.090 | 381,190 | +0.23(+3.35%) |
Mar 17, 2021 | 6.820 | 7.180 | 6.750 | 6.860 | 201,413 | -0.19(-2.70%) |
Mar 16, 2021 | 7.680 | 7.800 | 6.910 | 7.050 | 487,399 | -0.45(-6.00%) |
Mar 15, 2021 | 7.510 | 7.600 | 7.240 | 7.500 | 236,369 | +0.02(+0.27%) |
Mar 12, 2021 | 7.260 | 7.480 | 6.890 | 7.480 | 262,400 | +0.23(+3.17%) |
Mar 11, 2021 | 6.710 | 7.400 | 6.510 | 7.250 | 743,247 | +0.96(+15.26%) |
Mar 10, 2021 | 6.610 | 6.970 | 6.200 | 6.290 | 890,831 | -0.43(-6.40%) |
Mar 09, 2021 | 6.500 | 7.000 | 6.470 | 6.720 | 1,022,815 | +0.27(+4.19%) |
Mar 08, 2021 | 6.140 | 6.490 | 5.920 | 6.450 | 865,532 | +0.38(+6.26%) |
Mar 05, 2021 | 5.760 | 6.250 | 5.400 | 6.070 | 544,000 | +0.32(+5.57%) |
Mar 04, 2021 | 5.930 | 6.090 | 5.443 | 5.750 | 528,940 | -0.35(-5.74%) |
Mar 03, 2021 | 6.230 | 6.280 | 5.850 | 6.100 | 286,338 | -0.02(-0.33%) |
Mar 02, 2021 | 6.520 | 6.690 | 6.120 | 6.120 | 444,607 | -0.34(-5.26%) |