Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.440 | 5.545 | 5.400 | 5.520 | 14,543 | +0.03(+0.55%) |
May 27, 2021 | 5.490 | 5.530 | 5.350 | 5.490 | 22,796 | -0.12(-2.14%) |
May 26, 2021 | 5.640 | 5.640 | 5.410 | 5.610 | 23,416 | -0.05(-0.88%) |
May 25, 2021 | 5.750 | 5.795 | 5.500 | 5.660 | 25,645 | +0.05(+0.89%) |
May 24, 2021 | 5.580 | 5.620 | 5.500 | 5.610 | 21,841 | +0.07(+1.26%) |
May 21, 2021 | 5.740 | 5.830 | 5.360 | 5.540 | 53,623 | -0.12(-2.12%) |
May 20, 2021 | 5.600 | 5.670 | 5.510 | 5.660 | 208,501 | +0.03(+0.53%) |
May 19, 2021 | 5.630 | 5.660 | 5.420 | 5.630 | 30,873 | -0.10(-1.75%) |
May 18, 2021 | 5.870 | 5.910 | 5.540 | 5.730 | 56,155 | +0.16(+2.87%) |
May 17, 2021 | 5.580 | 5.590 | 5.360 | 5.570 | 31,562 | -0.12(-2.11%) |
May 14, 2021 | 5.980 | 5.980 | 5.440 | 5.690 | 56,667 | -0.05(-0.87%) |
May 13, 2021 | 5.900 | 6.000 | 5.360 | 5.740 | 440,083 | +0.43(+8.10%) |
May 12, 2021 | 5.480 | 5.490 | 5.260 | 5.310 | 36,334 | -0.17(-3.10%) |
May 11, 2021 | 5.680 | 5.790 | 5.250 | 5.480 | 28,428 | -0.23(-4.03%) |
May 10, 2021 | 5.700 | 5.810 | 5.530 | 5.710 | 56,906 | +0.04(+0.71%) |
May 07, 2021 | 5.790 | 5.820 | 5.500 | 5.670 | 149,248 | +0.01(+0.18%) |
May 06, 2021 | 6.170 | 6.210 | 5.270 | 5.660 | 119,203 | -0.58(-9.29%) |
May 05, 2021 | 6.310 | 6.320 | 5.900 | 6.240 | 83,770 | +0.19(+3.14%) |
May 04, 2021 | 6.240 | 6.250 | 5.950 | 6.050 | 63,468 | -0.12(-1.94%) |
May 03, 2021 | 6.480 | 6.480 | 6.010 | 6.170 | 75,727 | -0.15(-2.37%) |
Apr 30, 2021 | 6.510 | 6.550 | 6.160 | 6.320 | 58,400 | -0.20(-3.07%) |
Apr 29, 2021 | 7.060 | 7.060 | 6.300 | 6.520 | 141,809 | +0.14(+2.19%) |
Apr 28, 2021 | 6.400 | 6.430 | 6.260 | 6.380 | 26,952 | +0.05(+0.79%) |
Apr 27, 2021 | 6.420 | 6.452 | 6.320 | 6.330 | 12,157 | -0.10(-1.56%) |
Apr 26, 2021 | 6.600 | 6.600 | 6.290 | 6.430 | 29,526 | +0.05(+0.79%) |
Apr 23, 2021 | 6.440 | 6.460 | 6.271 | 6.380 | 38,000 | -0.17(-2.60%) |
Apr 22, 2021 | 6.600 | 6.610 | 6.350 | 6.550 | 40,478 | +0.00(+0.00%) |
Apr 21, 2021 | 6.670 | 6.690 | 6.350 | 6.550 | 36,820 | +0.11(+1.71%) |
Apr 20, 2021 | 6.780 | 6.800 | 6.060 | 6.440 | 21,477 | -0.45(-6.53%) |
Apr 19, 2021 | 6.960 | 6.980 | 6.810 | 6.890 | 8,404 | +0.08(+1.17%) |
Apr 16, 2021 | 7.040 | 7.100 | 6.650 | 6.810 | 29,100 | -0.16(-2.30%) |
Apr 15, 2021 | 7.120 | 7.120 | 6.810 | 6.970 | 22,310 | +0.02(+0.29%) |
Apr 14, 2021 | 7.140 | 7.170 | 6.570 | 6.950 | 37,807 | +0.13(+1.91%) |
Apr 13, 2021 | 7.050 | 7.100 | 6.820 | 6.820 | 12,284 | -0.13(-1.88%) |
Apr 12, 2021 | 7.000 | 7.200 | 6.900 | 6.950 | 57,849 | -0.01(-0.14%) |
Apr 09, 2021 | 7.160 | 7.160 | 6.900 | 6.960 | 19,200 | -0.05(-0.71%) |
Apr 08, 2021 | 7.060 | 7.220 | 7.010 | 7.010 | 14,620 | -0.06(-0.85%) |
Apr 07, 2021 | 7.240 | 7.290 | 6.920 | 7.070 | 39,764 | +0.11(+1.58%) |
Apr 06, 2021 | 7.100 | 7.150 | 6.960 | 6.960 | 19,971 | -0.03(-0.43%) |
Apr 05, 2021 | 7.060 | 7.231 | 6.910 | 6.990 | 8,983 | -0.11(-1.55%) |
Apr 01, 2021 | 7.150 | 7.150 | 6.910 | 7.100 | 14,200 | +0.07(+1.00%) |
Mar 31, 2021 | 7.000 | 7.090 | 6.980 | 7.030 | 6,821 | +0.03(+0.43%) |
Mar 30, 2021 | 7.030 | 7.050 | 7.000 | 7.000 | 9,292 | -0.15(-2.10%) |
Mar 29, 2021 | 7.230 | 7.230 | 7.050 | 7.150 | 19,891 | -0.10(-1.38%) |
Mar 26, 2021 | 7.300 | 7.300 | 7.200 | 7.250 | 7,600 | -0.05(-0.68%) |
Mar 25, 2021 | 7.430 | 7.480 | 7.290 | 7.300 | 8,001 | -0.31(-4.07%) |
Mar 24, 2021 | 7.520 | 7.740 | 7.370 | 7.610 | 9,062 | +0.15(+1.96%) |
Mar 23, 2021 | 7.560 | 7.560 | 7.463 | 7.463 | 2,774 | -0.30(-3.82%) |
Mar 22, 2021 | 7.600 | 7.760 | 7.530 | 7.760 | 4,961 | +0.21(+2.78%) |
Mar 19, 2021 | 7.630 | 7.630 | 7.520 | 7.550 | 5,900 | +0.43(+6.04%) |
Mar 18, 2021 | 7.570 | 7.610 | 7.120 | 7.120 | 10,034 | -0.74(-9.41%) |
Mar 17, 2021 | 7.630 | 7.860 | 7.454 | 7.860 | 2,602 | +0.31(+4.11%) |
Mar 16, 2021 | 7.796 | 7.796 | 7.510 | 7.550 | 5,907 | -0.37(-4.67%) |
Mar 15, 2021 | 7.870 | 7.920 | 7.820 | 7.920 | 31,294 | +0.25(+3.26%) |
Mar 12, 2021 | 7.750 | 7.840 | 7.602 | 7.670 | 12,700 | +0.09(+1.19%) |
Mar 11, 2021 | 7.640 | 7.870 | 7.130 | 7.580 | 16,310 | +0.07(+0.93%) |
Mar 10, 2021 | 7.610 | 7.760 | 7.370 | 7.510 | 13,089 | +0.26(+3.59%) |
Mar 09, 2021 | 7.380 | 7.420 | 6.900 | 7.250 | 14,199 | +0.13(+1.83%) |
Mar 08, 2021 | 7.390 | 7.440 | 7.018 | 7.120 | 16,192 | -0.04(-0.56%) |
Mar 05, 2021 | 7.290 | 7.550 | 7.140 | 7.160 | 55,900 | -0.21(-2.85%) |
Mar 04, 2021 | 7.500 | 7.520 | 7.190 | 7.370 | 17,350 | -0.23(-3.03%) |
Mar 03, 2021 | 7.700 | 7.710 | 7.500 | 7.600 | 4,258 | -0.13(-1.68%) |
Mar 02, 2021 | 7.550 | 7.730 | 7.470 | 7.730 | 6,156 | +0.20(+2.66%) |