Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.370 | 6.480 | 6.310 | 6.450 | 859,259 | -0.01(-0.15%) |
May 27, 2021 | 6.400 | 6.520 | 6.380 | 6.460 | 686,542 | +0.00(+0.00%) |
May 26, 2021 | 6.440 | 6.540 | 6.355 | 6.460 | 1,284,569 | +0.09(+1.41%) |
May 25, 2021 | 6.200 | 6.450 | 6.040 | 6.370 | 1,410,274 | +0.13(+2.08%) |
May 24, 2021 | 6.210 | 6.260 | 6.125 | 6.240 | 684,151 | +0.12(+1.96%) |
May 21, 2021 | 6.220 | 6.290 | 5.905 | 6.120 | 1,428,384 | -0.05(-0.81%) |
May 20, 2021 | 6.120 | 6.230 | 6.050 | 6.170 | 1,153,054 | +0.12(+1.98%) |
May 19, 2021 | 6.050 | 6.280 | 6.000 | 6.050 | 1,587,153 | -0.21(-3.35%) |
May 18, 2021 | 6.370 | 6.370 | 6.160 | 6.260 | 1,101,579 | -0.04(-0.63%) |
May 17, 2021 | 5.950 | 6.390 | 5.930 | 6.300 | 2,404,730 | +0.40(+6.78%) |
May 14, 2021 | 5.690 | 5.910 | 5.670 | 5.900 | 1,008,914 | +0.31(+5.55%) |
May 13, 2021 | 5.630 | 5.670 | 5.480 | 5.590 | 1,077,648 | -0.05(-0.89%) |
May 12, 2021 | 5.840 | 5.910 | 5.630 | 5.640 | 979,256 | -0.26(-4.41%) |
May 11, 2021 | 5.650 | 5.900 | 5.595 | 5.900 | 957,822 | +0.19(+3.33%) |
May 10, 2021 | 6.090 | 6.100 | 5.700 | 5.710 | 1,423,729 | -0.22(-3.71%) |
May 07, 2021 | 6.070 | 6.080 | 5.760 | 5.930 | 1,809,367 | +0.04(+0.68%) |
May 06, 2021 | 5.740 | 6.048 | 5.740 | 5.890 | 2,468,249 | +0.23(+4.06%) |
May 05, 2021 | 5.670 | 5.730 | 5.570 | 5.660 | 956,309 | -0.01(-0.18%) |
May 04, 2021 | 5.830 | 5.950 | 5.590 | 5.670 | 1,605,659 | -0.23(-3.90%) |
May 03, 2021 | 5.430 | 5.940 | 5.400 | 5.900 | 3,318,434 | +0.62(+11.74%) |
Apr 30, 2021 | 5.290 | 5.367 | 5.235 | 5.280 | 854,700 | -0.05(-0.94%) |
Apr 29, 2021 | 5.420 | 5.420 | 5.210 | 5.330 | 960,502 | -0.11(-2.02%) |
Apr 28, 2021 | 5.200 | 5.480 | 5.150 | 5.440 | 819,963 | +0.13(+2.45%) |
Apr 27, 2021 | 5.480 | 5.490 | 5.270 | 5.310 | 679,180 | -0.13(-2.39%) |
Apr 26, 2021 | 5.440 | 5.470 | 5.350 | 5.440 | 581,561 | +0.00(+0.00%) |
Apr 23, 2021 | 5.540 | 5.590 | 5.430 | 5.440 | 559,000 | -0.05(-0.91%) |
Apr 22, 2021 | 5.650 | 5.650 | 5.440 | 5.490 | 918,698 | -0.19(-3.35%) |
Apr 21, 2021 | 5.480 | 5.700 | 5.450 | 5.680 | 1,288,442 | +0.19(+3.46%) |
Apr 20, 2021 | 5.430 | 5.500 | 5.300 | 5.490 | 844,704 | +0.05(+0.92%) |
Apr 19, 2021 | 5.480 | 5.500 | 5.370 | 5.440 | 691,408 | -0.05(-0.91%) |
Apr 16, 2021 | 5.670 | 5.680 | 5.400 | 5.490 | 1,349,100 | -0.03(-0.54%) |
Apr 15, 2021 | 5.330 | 5.580 | 5.330 | 5.520 | 1,074,389 | +0.27(+5.14%) |
Apr 14, 2021 | 5.390 | 5.390 | 5.225 | 5.250 | 934,222 | -0.14(-2.60%) |
Apr 13, 2021 | 5.320 | 5.530 | 5.320 | 5.390 | 825,549 | +0.13(+2.47%) |
Apr 12, 2021 | 5.670 | 5.670 | 5.210 | 5.260 | 1,503,702 | -0.22(-4.01%) |
Apr 09, 2021 | 5.340 | 5.500 | 5.250 | 5.480 | 780,400 | +0.02(+0.37%) |
Apr 08, 2021 | 5.360 | 5.465 | 5.330 | 5.460 | 1,013,822 | +0.25(+4.80%) |
Apr 07, 2021 | 5.410 | 5.410 | 5.200 | 5.210 | 963,182 | -0.21(-3.87%) |
Apr 06, 2021 | 5.210 | 5.500 | 5.160 | 5.420 | 1,826,236 | +0.32(+6.27%) |
Apr 05, 2021 | 5.150 | 5.245 | 5.055 | 5.100 | 1,287,890 | -0.04(-0.78%) |
Apr 01, 2021 | 4.980 | 5.166 | 4.980 | 5.140 | 776,500 | +0.23(+4.68%) |
Mar 31, 2021 | 4.630 | 4.965 | 4.630 | 4.910 | 1,305,472 | +0.27(+5.82%) |
Mar 30, 2021 | 4.670 | 4.740 | 4.580 | 4.640 | 1,781,810 | -0.21(-4.33%) |
Mar 29, 2021 | 4.940 | 4.950 | 4.730 | 4.850 | 1,148,578 | -0.12(-2.41%) |
Mar 26, 2021 | 4.810 | 4.990 | 4.800 | 4.970 | 860,300 | +0.10(+2.05%) |
Mar 25, 2021 | 4.760 | 4.930 | 4.660 | 4.870 | 1,070,750 | -0.03(-0.61%) |
Mar 24, 2021 | 4.940 | 5.070 | 4.880 | 4.900 | 1,033,721 | -0.01(-0.20%) |
Mar 23, 2021 | 5.170 | 5.170 | 4.890 | 4.910 | 1,995,973 | -0.31(-5.94%) |
Mar 22, 2021 | 5.230 | 5.330 | 5.180 | 5.220 | 826,217 | -0.04(-0.76%) |
Mar 19, 2021 | 5.300 | 5.380 | 5.210 | 5.260 | 2,192,300 | -0.05(-0.94%) |
Mar 18, 2021 | 5.450 | 5.500 | 5.250 | 5.310 | 1,233,715 | -0.16(-2.93%) |
Mar 17, 2021 | 5.270 | 5.530 | 5.177 | 5.470 | 1,445,947 | +0.17(+3.21%) |
Mar 16, 2021 | 5.400 | 5.421 | 5.250 | 5.300 | 893,665 | -0.11(-2.03%) |
Mar 15, 2021 | 5.380 | 5.490 | 5.300 | 5.410 | 1,154,155 | +0.11(+2.08%) |
Mar 12, 2021 | 5.150 | 5.340 | 5.080 | 5.300 | 987,200 | +0.02(+0.38%) |
Mar 11, 2021 | 5.340 | 5.360 | 5.150 | 5.280 | 1,084,421 | +0.02(+0.38%) |
Mar 10, 2021 | 5.440 | 5.440 | 5.190 | 5.260 | 1,054,121 | -0.05(-0.94%) |
Mar 09, 2021 | 5.230 | 5.450 | 5.130 | 5.310 | 1,716,628 | +0.31(+6.20%) |
Mar 08, 2021 | 5.120 | 5.140 | 4.950 | 5.000 | 1,401,225 | -0.14(-2.72%) |
Mar 05, 2021 | 5.240 | 5.300 | 4.910 | 5.140 | 2,102,500 | -0.10(-1.91%) |
Mar 04, 2021 | 5.400 | 5.500 | 5.080 | 5.240 | 2,592,004 | -0.19(-3.50%) |
Mar 03, 2021 | 5.630 | 5.630 | 5.360 | 5.430 | 1,597,914 | -0.29(-5.07%) |
Mar 02, 2021 | 5.640 | 5.810 | 5.560 | 5.720 | 1,700,977 | +0.12(+2.14%) |