Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.350 | 5.490 | 5.260 | 5.400 | 17,390 | +0.18(+3.45%) |
May 27, 2021 | 5.160 | 5.330 | 5.155 | 5.220 | 13,207 | +0.12(+2.35%) |
May 26, 2021 | 5.080 | 5.210 | 5.080 | 5.100 | 4,747 | +0.11(+2.20%) |
May 25, 2021 | 4.840 | 5.140 | 4.722 | 4.990 | 25,052 | +0.26(+5.59%) |
May 24, 2021 | 5.120 | 5.190 | 4.470 | 4.726 | 75,849 | -0.42(-8.14%) |
May 21, 2021 | 5.360 | 5.360 | 5.100 | 5.145 | 9,805 | +0.04(+0.88%) |
May 20, 2021 | 5.200 | 5.590 | 5.100 | 5.100 | 39,032 | +0.35(+7.37%) |
May 19, 2021 | 5.710 | 6.180 | 4.410 | 4.750 | 183,670 | -1.11(-18.88%) |
May 18, 2021 | 6.100 | 6.100 | 5.845 | 5.855 | 4,649 | +0.05(+0.87%) |
May 17, 2021 | 5.800 | 6.010 | 5.690 | 5.805 | 11,502 | -0.06(-0.94%) |
May 14, 2021 | 5.810 | 5.920 | 5.765 | 5.860 | 10,288 | +0.26(+4.64%) |
May 13, 2021 | 5.780 | 5.780 | 5.600 | 5.600 | 9,892 | -0.11(-1.93%) |
May 12, 2021 | 5.710 | 5.902 | 5.530 | 5.710 | 8,305 | -0.11(-1.89%) |
May 11, 2021 | 5.650 | 6.000 | 5.650 | 5.820 | 4,036 | +0.00(+0.00%) |
May 10, 2021 | 6.180 | 6.190 | 5.710 | 5.820 | 42,775 | -0.33(-5.37%) |
May 07, 2021 | 6.070 | 6.160 | 6.050 | 6.150 | 5,864 | +0.11(+1.82%) |
May 06, 2021 | 6.190 | 6.190 | 6.010 | 6.040 | 17,955 | -0.21(-3.36%) |
May 05, 2021 | 6.290 | 6.290 | 6.250 | 6.250 | 3,200 | +0.09(+1.46%) |
May 04, 2021 | 6.080 | 6.230 | 6.080 | 6.160 | 4,981 | -0.02(-0.33%) |
May 03, 2021 | 6.170 | 6.320 | 6.150 | 6.180 | 4,240 | -0.01(-0.16%) |
Apr 30, 2021 | 6.230 | 6.450 | 6.190 | 6.190 | 2,400 | -0.17(-2.67%) |
Apr 29, 2021 | 6.340 | 6.390 | 6.270 | 6.360 | 3,259 | +0.02(+0.32%) |
Apr 28, 2021 | 6.449 | 6.449 | 6.340 | 6.340 | 5,793 | +0.01(+0.16%) |
Apr 27, 2021 | 6.170 | 6.350 | 6.170 | 6.330 | 6,802 | +0.09(+1.44%) |
Apr 26, 2021 | 6.420 | 6.420 | 6.120 | 6.240 | 35,118 | +0.18(+2.97%) |
Apr 23, 2021 | 6.170 | 6.250 | 6.020 | 6.060 | 41,000 | -0.19(-3.04%) |
Apr 22, 2021 | 6.400 | 6.420 | 6.210 | 6.250 | 13,622 | -0.22(-3.40%) |
Apr 21, 2021 | 6.190 | 6.475 | 6.185 | 6.470 | 22,641 | +0.27(+4.35%) |
Apr 20, 2021 | 6.250 | 6.290 | 6.030 | 6.200 | 12,951 | -0.02(-0.32%) |
Apr 19, 2021 | 6.340 | 6.400 | 6.180 | 6.220 | 11,901 | -0.17(-2.66%) |
Apr 16, 2021 | 6.520 | 6.690 | 6.150 | 6.390 | 41,600 | -0.19(-2.89%) |
Apr 15, 2021 | 7.090 | 7.180 | 6.550 | 6.580 | 103,142 | -0.62(-8.61%) |
Apr 14, 2021 | 8.180 | 8.180 | 7.170 | 7.200 | 67,922 | -0.89(-11.00%) |
Apr 13, 2021 | 7.780 | 8.270 | 7.680 | 8.090 | 23,605 | +0.34(+4.39%) |
Apr 12, 2021 | 7.413 | 8.375 | 7.192 | 7.750 | 177,182 | +0.57(+7.86%) |
Apr 09, 2021 | 6.790 | 7.450 | 6.620 | 7.185 | 63,500 | +0.71(+11.05%) |
Apr 08, 2021 | 6.360 | 6.740 | 6.340 | 6.470 | 20,940 | +0.12(+1.89%) |
Apr 07, 2021 | 6.249 | 6.600 | 6.249 | 6.350 | 2,988 | -0.31(-4.65%) |
Apr 06, 2021 | 6.570 | 6.776 | 6.260 | 6.660 | 26,490 | +0.16(+2.46%) |
Apr 05, 2021 | 6.590 | 6.764 | 6.300 | 6.500 | 105,670 | -0.38(-5.52%) |
Apr 01, 2021 | 6.200 | 7.000 | 6.028 | 6.880 | 72,500 | +1.00(+17.01%) |
Mar 31, 2021 | 5.960 | 5.960 | 5.810 | 5.880 | 1,257 | -0.12(-2.00%) |
Mar 30, 2021 | 6.007 | 6.007 | 5.950 | 6.000 | 801 | +0.22(+3.81%) |
Mar 29, 2021 | 6.200 | 6.200 | 5.570 | 5.780 | 28,207 | -0.50(-7.96%) |
Mar 26, 2021 | 6.330 | 6.330 | 6.270 | 6.280 | 800 | +0.03(+0.48%) |
Mar 25, 2021 | 5.960 | 6.310 | 5.900 | 6.250 | 8,292 | +0.17(+2.80%) |
Mar 24, 2021 | 6.220 | 6.280 | 6.010 | 6.080 | 5,912 | -0.10(-1.62%) |
Mar 23, 2021 | 6.610 | 6.765 | 6.060 | 6.180 | 16,216 | -0.40(-6.08%) |
Mar 22, 2021 | 6.367 | 6.580 | 6.325 | 6.580 | 7,729 | +0.21(+3.30%) |
Mar 19, 2021 | 6.440 | 6.440 | 6.080 | 6.370 | 19,700 | -0.03(-0.47%) |
Mar 18, 2021 | 6.700 | 6.710 | 6.300 | 6.400 | 8,383 | -0.20(-3.03%) |
Mar 17, 2021 | 6.470 | 6.720 | 6.430 | 6.600 | 27,927 | +0.27(+4.27%) |
Mar 16, 2021 | 5.900 | 6.399 | 5.900 | 6.330 | 71,041 | +0.43(+7.33%) |
Mar 15, 2021 | 6.030 | 6.030 | 5.884 | 5.898 | 5,503 | +0.01(+0.13%) |
Mar 12, 2021 | 5.880 | 5.890 | 5.880 | 5.890 | 300 | -0.01(-0.17%) |
Mar 11, 2021 | 5.995 | 5.995 | 5.830 | 5.900 | 3,867 | -0.08(-1.34%) |
Mar 10, 2021 | 6.210 | 6.210 | 5.920 | 5.980 | 4,457 | -0.25(-4.07%) |
Mar 09, 2021 | 6.350 | 6.370 | 6.129 | 6.234 | 8,209 | -0.05(-0.72%) |
Mar 08, 2021 | 6.140 | 6.310 | 6.140 | 6.279 | 13,212 | +0.22(+3.61%) |
Mar 05, 2021 | 5.650 | 6.290 | 5.650 | 6.060 | 15,500 | +0.22(+3.78%) |
Mar 04, 2021 | 5.949 | 5.950 | 5.660 | 5.839 | 15,049 | -0.01(-0.18%) |
Mar 03, 2021 | 5.850 | 5.930 | 5.780 | 5.850 | 8,693 | -0.15(-2.50%) |
Mar 02, 2021 | 5.730 | 6.000 | 5.560 | 6.000 | 16,274 | +0.01(+0.17%) |