Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.250 | 6.280 | 6.130 | 6.230 | 94,464 | +0.02(+0.32%) |
May 27, 2021 | 6.150 | 6.275 | 6.150 | 6.210 | 84,694 | +0.09(+1.47%) |
May 26, 2021 | 6.030 | 6.240 | 6.000 | 6.120 | 93,633 | +0.08(+1.32%) |
May 25, 2021 | 6.220 | 6.255 | 5.970 | 6.040 | 134,265 | -0.11(-1.79%) |
May 24, 2021 | 6.230 | 6.630 | 6.137 | 6.150 | 231,344 | -0.08(-1.28%) |
May 21, 2021 | 5.970 | 6.300 | 5.850 | 6.230 | 200,238 | +0.43(+7.41%) |
May 20, 2021 | 5.370 | 6.000 | 5.370 | 5.800 | 307,480 | +0.41(+7.61%) |
May 19, 2021 | 5.300 | 5.660 | 5.250 | 5.390 | 60,348 | -0.06(-1.10%) |
May 18, 2021 | 5.330 | 5.585 | 5.260 | 5.450 | 92,558 | +0.08(+1.49%) |
May 17, 2021 | 5.490 | 5.590 | 5.120 | 5.370 | 120,742 | -0.20(-3.59%) |
May 14, 2021 | 5.930 | 6.190 | 5.521 | 5.570 | 386,363 | -0.36(-6.07%) |
May 13, 2021 | 5.590 | 5.930 | 5.350 | 5.930 | 362,600 | +0.70(+13.38%) |
May 12, 2021 | 5.660 | 5.970 | 5.221 | 5.230 | 267,532 | -0.53(-9.20%) |
May 11, 2021 | 5.880 | 5.950 | 5.600 | 5.760 | 146,808 | -0.17(-2.87%) |
May 10, 2021 | 6.130 | 6.140 | 5.850 | 5.930 | 57,048 | -0.12(-1.98%) |
May 07, 2021 | 5.800 | 6.080 | 5.737 | 6.050 | 115,053 | +0.25(+4.31%) |
May 06, 2021 | 5.770 | 5.840 | 5.520 | 5.800 | 82,777 | +0.01(+0.17%) |
May 05, 2021 | 5.950 | 5.990 | 5.730 | 5.790 | 66,575 | -0.11(-1.86%) |
May 04, 2021 | 5.860 | 5.940 | 5.620 | 5.900 | 66,862 | -0.03(-0.51%) |
May 03, 2021 | 5.910 | 5.930 | 5.610 | 5.930 | 89,209 | +0.15(+2.60%) |
Apr 30, 2021 | 5.930 | 6.160 | 5.750 | 5.780 | 133,700 | -0.18(-3.02%) |
Apr 29, 2021 | 5.900 | 6.060 | 5.740 | 5.960 | 101,816 | +0.02(+0.34%) |
Apr 28, 2021 | 6.170 | 6.290 | 5.860 | 5.940 | 190,458 | -0.23(-3.73%) |
Apr 27, 2021 | 6.250 | 6.470 | 6.130 | 6.170 | 145,881 | -0.05(-0.80%) |
Apr 26, 2021 | 6.140 | 6.400 | 6.000 | 6.220 | 331,017 | +0.00(+0.00%) |
Apr 23, 2021 | 6.300 | 6.380 | 5.900 | 6.220 | 267,800 | +0.10(+1.63%) |
Apr 22, 2021 | 6.100 | 6.210 | 5.650 | 6.120 | 365,935 | +0.18(+3.03%) |
Apr 21, 2021 | 5.740 | 6.150 | 5.740 | 5.940 | 221,443 | +0.28(+4.95%) |
Apr 20, 2021 | 6.030 | 6.540 | 5.650 | 5.660 | 830,559 | -0.47(-7.67%) |
Apr 19, 2021 | 6.190 | 6.340 | 5.852 | 6.130 | 388,189 | +0.02(+0.33%) |
Apr 16, 2021 | 5.770 | 6.490 | 5.655 | 6.110 | 608,800 | +0.36(+6.26%) |
Apr 15, 2021 | 5.640 | 5.840 | 5.480 | 5.750 | 216,226 | +0.15(+2.68%) |
Apr 14, 2021 | 5.590 | 5.760 | 5.350 | 5.600 | 215,707 | -0.01(-0.18%) |
Apr 13, 2021 | 5.410 | 6.150 | 5.215 | 5.610 | 395,382 | +0.20(+3.70%) |
Apr 12, 2021 | 5.310 | 5.590 | 5.310 | 5.410 | 212,812 | +0.11(+2.08%) |
Apr 09, 2021 | 5.100 | 5.400 | 5.038 | 5.300 | 155,500 | +0.22(+4.33%) |
Apr 08, 2021 | 4.910 | 5.170 | 4.780 | 5.080 | 74,915 | +0.16(+3.25%) |
Apr 07, 2021 | 5.100 | 5.100 | 4.870 | 4.920 | 73,189 | -0.16(-3.15%) |
Apr 06, 2021 | 5.070 | 5.270 | 5.030 | 5.080 | 76,220 | -0.04(-0.78%) |
Apr 05, 2021 | 5.680 | 5.700 | 4.950 | 5.120 | 211,325 | -0.38(-6.91%) |
Apr 01, 2021 | 4.770 | 6.200 | 4.770 | 5.500 | 1,182,900 | +0.64(+13.17%) |
Mar 31, 2021 | 4.620 | 5.080 | 4.570 | 4.860 | 256,617 | +0.26(+5.65%) |
Mar 30, 2021 | 4.380 | 4.610 | 4.230 | 4.600 | 114,547 | +0.31(+7.23%) |
Mar 29, 2021 | 4.210 | 4.430 | 4.150 | 4.290 | 72,004 | -0.02(-0.46%) |
Mar 26, 2021 | 4.320 | 4.570 | 4.240 | 4.310 | 89,300 | +0.01(+0.23%) |
Mar 25, 2021 | 3.760 | 4.340 | 3.700 | 4.300 | 236,931 | +0.48(+12.57%) |
Mar 24, 2021 | 3.920 | 4.000 | 3.770 | 3.820 | 30,424 | -0.11(-2.80%) |
Mar 23, 2021 | 4.030 | 4.030 | 3.880 | 3.930 | 37,521 | -0.03(-0.76%) |
Mar 22, 2021 | 4.060 | 4.060 | 3.900 | 3.960 | 61,138 | -0.04(-1.00%) |
Mar 19, 2021 | 3.810 | 4.040 | 3.790 | 4.000 | 23,900 | +0.11(+2.83%) |
Mar 18, 2021 | 3.820 | 4.085 | 3.780 | 3.890 | 55,706 | +0.06(+1.57%) |
Mar 17, 2021 | 3.900 | 4.120 | 3.780 | 3.830 | 91,433 | -0.05(-1.29%) |
Mar 16, 2021 | 3.900 | 4.010 | 3.830 | 3.880 | 25,242 | +0.00(+0.00%) |
Mar 15, 2021 | 3.710 | 4.000 | 3.710 | 3.880 | 43,503 | +0.16(+4.30%) |
Mar 12, 2021 | 3.860 | 4.010 | 3.670 | 3.720 | 74,400 | -0.09(-2.36%) |
Mar 11, 2021 | 3.700 | 3.940 | 3.600 | 3.810 | 81,158 | +0.19(+5.25%) |
Mar 10, 2021 | 3.610 | 3.720 | 3.600 | 3.620 | 39,105 | -0.01(-0.28%) |
Mar 09, 2021 | 3.700 | 3.795 | 3.570 | 3.630 | 124,643 | -0.06(-1.63%) |
Mar 08, 2021 | 3.560 | 3.920 | 3.560 | 3.690 | 89,441 | +0.10(+2.79%) |
Mar 05, 2021 | 3.710 | 3.770 | 3.450 | 3.590 | 58,500 | -0.06(-1.64%) |
Mar 04, 2021 | 3.930 | 4.040 | 3.630 | 3.650 | 80,155 | -0.36(-8.98%) |
Mar 03, 2021 | 3.800 | 4.107 | 3.680 | 4.010 | 174,697 | +0.18(+4.70%) |
Mar 02, 2021 | 3.900 | 3.949 | 3.820 | 3.830 | 64,458 | -0.11(-2.79%) |