Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.710 | 6.000 | 5.700 | 5.720 | 79,003 | -0.14(-2.39%) |
May 27, 2021 | 5.770 | 5.980 | 5.630 | 5.860 | 118,374 | +0.18(+3.17%) |
May 26, 2021 | 5.430 | 5.720 | 5.340 | 5.680 | 60,071 | +0.26(+4.80%) |
May 25, 2021 | 5.600 | 5.662 | 5.420 | 5.420 | 84,415 | -0.18(-3.21%) |
May 24, 2021 | 6.100 | 6.100 | 5.560 | 5.600 | 130,064 | -0.51(-8.35%) |
May 21, 2021 | 6.070 | 6.240 | 5.690 | 6.110 | 225,489 | +0.13(+2.17%) |
May 20, 2021 | 5.360 | 6.140 | 5.290 | 5.980 | 259,988 | +0.63(+11.78%) |
May 19, 2021 | 5.550 | 5.670 | 5.240 | 5.350 | 91,240 | -0.27(-4.80%) |
May 18, 2021 | 5.460 | 5.870 | 5.360 | 5.620 | 214,184 | +0.14(+2.55%) |
May 17, 2021 | 5.180 | 5.480 | 5.180 | 5.480 | 69,484 | +0.24(+4.58%) |
May 14, 2021 | 5.170 | 5.310 | 5.140 | 5.240 | 151,467 | +0.09(+1.75%) |
May 13, 2021 | 5.020 | 5.230 | 4.940 | 5.150 | 139,133 | +0.22(+4.46%) |
May 12, 2021 | 5.040 | 5.130 | 4.900 | 4.930 | 86,498 | -0.12(-2.38%) |
May 11, 2021 | 5.060 | 5.330 | 5.010 | 5.050 | 212,031 | -0.17(-3.26%) |
May 10, 2021 | 5.560 | 5.560 | 5.220 | 5.220 | 163,584 | -0.38(-6.79%) |
May 07, 2021 | 5.440 | 5.640 | 5.290 | 5.600 | 993,521 | +0.10(+1.82%) |
May 06, 2021 | 5.650 | 5.655 | 5.130 | 5.500 | 831,163 | -0.18(-3.17%) |
May 05, 2021 | 5.750 | 5.790 | 5.560 | 5.680 | 219,028 | -0.07(-1.22%) |
May 04, 2021 | 5.770 | 6.000 | 5.590 | 5.750 | 1,586,907 | -0.01(-0.17%) |
May 03, 2021 | 5.840 | 5.890 | 5.690 | 5.760 | 122,340 | -0.07(-1.20%) |
Apr 30, 2021 | 5.630 | 6.000 | 5.580 | 5.830 | 201,100 | +0.10(+1.75%) |
Apr 29, 2021 | 5.910 | 5.910 | 5.560 | 5.730 | 106,149 | -0.13(-2.22%) |
Apr 28, 2021 | 5.690 | 6.000 | 5.540 | 5.860 | 212,950 | +0.14(+2.45%) |
Apr 27, 2021 | 5.760 | 5.970 | 5.685 | 5.720 | 104,296 | -0.03(-0.52%) |
Apr 26, 2021 | 5.720 | 5.950 | 5.610 | 5.750 | 194,087 | +0.06(+1.05%) |
Apr 23, 2021 | 5.680 | 5.830 | 5.540 | 5.690 | 158,500 | +0.04(+0.71%) |
Apr 22, 2021 | 5.750 | 5.770 | 5.600 | 5.650 | 161,904 | -0.13(-2.25%) |
Apr 21, 2021 | 5.360 | 5.840 | 5.330 | 5.780 | 203,769 | +0.38(+7.04%) |
Apr 20, 2021 | 5.630 | 5.680 | 5.330 | 5.400 | 98,189 | -0.22(-3.91%) |
Apr 19, 2021 | 5.680 | 5.750 | 5.500 | 5.620 | 150,834 | -0.12(-2.09%) |
Apr 16, 2021 | 5.940 | 5.940 | 5.510 | 5.740 | 114,000 | -0.21(-3.53%) |
Apr 15, 2021 | 6.240 | 6.270 | 5.850 | 5.950 | 134,847 | -0.22(-3.57%) |
Apr 14, 2021 | 5.760 | 6.280 | 5.760 | 6.170 | 160,412 | +0.41(+7.12%) |
Apr 13, 2021 | 5.850 | 5.850 | 5.550 | 5.760 | 214,607 | -0.04(-0.69%) |
Apr 12, 2021 | 6.010 | 6.140 | 5.700 | 5.800 | 140,061 | -0.24(-3.97%) |
Apr 09, 2021 | 6.120 | 6.240 | 5.990 | 6.040 | 104,400 | -0.14(-2.27%) |
Apr 08, 2021 | 6.430 | 6.430 | 6.070 | 6.180 | 54,496 | -0.04(-0.64%) |
Apr 07, 2021 | 6.460 | 6.500 | 6.200 | 6.220 | 104,821 | -0.24(-3.72%) |
Apr 06, 2021 | 6.390 | 6.570 | 6.320 | 6.460 | 396,823 | +0.10(+1.57%) |
Apr 05, 2021 | 6.070 | 6.400 | 5.980 | 6.360 | 1,428,873 | +0.38(+6.35%) |
Apr 01, 2021 | 6.000 | 6.100 | 5.870 | 5.980 | 3,496,500 | +0.02(+0.34%) |
Mar 31, 2021 | 5.920 | 6.170 | 5.900 | 5.960 | 230,517 | +0.03(+0.51%) |
Mar 30, 2021 | 5.580 | 6.120 | 5.360 | 5.930 | 220,916 | +0.33(+5.89%) |
Mar 29, 2021 | 6.320 | 6.320 | 5.550 | 5.600 | 423,426 | -0.57(-9.24%) |
Mar 26, 2021 | 6.570 | 6.575 | 6.010 | 6.170 | 224,800 | -0.39(-5.95%) |
Mar 25, 2021 | 6.460 | 6.990 | 6.280 | 6.560 | 139,470 | -0.05(-0.76%) |
Mar 24, 2021 | 6.800 | 7.040 | 6.510 | 6.610 | 162,859 | -0.12(-1.78%) |
Mar 23, 2021 | 6.570 | 7.159 | 6.260 | 6.730 | 314,941 | +0.06(+0.90%) |
Mar 22, 2021 | 6.440 | 6.710 | 6.230 | 6.670 | 134,334 | +0.27(+4.22%) |
Mar 19, 2021 | 6.040 | 6.400 | 6.000 | 6.400 | 338,900 | +0.32(+5.26%) |
Mar 18, 2021 | 6.240 | 6.310 | 6.040 | 6.080 | 170,339 | -0.21(-3.34%) |
Mar 17, 2021 | 6.250 | 6.400 | 6.100 | 6.290 | 238,003 | -0.01(-0.16%) |
Mar 16, 2021 | 6.380 | 6.470 | 6.170 | 6.300 | 123,903 | -0.07(-1.10%) |
Mar 15, 2021 | 6.730 | 6.810 | 6.220 | 6.370 | 183,885 | -0.43(-6.32%) |
Mar 12, 2021 | 6.440 | 6.830 | 6.265 | 6.800 | 180,400 | +0.24(+3.66%) |
Mar 11, 2021 | 6.440 | 6.570 | 6.290 | 6.560 | 171,594 | +0.11(+1.71%) |
Mar 10, 2021 | 6.240 | 6.580 | 6.100 | 6.450 | 308,622 | +0.21(+3.37%) |
Mar 09, 2021 | 6.120 | 6.330 | 5.830 | 6.240 | 223,692 | +0.27(+4.52%) |
Mar 08, 2021 | 5.900 | 6.060 | 5.700 | 5.970 | 285,032 | +0.14(+2.40%) |
Mar 05, 2021 | 5.720 | 5.920 | 5.330 | 5.830 | 237,700 | +0.23(+4.11%) |
Mar 04, 2021 | 5.840 | 5.960 | 5.430 | 5.600 | 229,094 | -0.25(-4.27%) |
Mar 03, 2021 | 5.920 | 5.970 | 5.600 | 5.850 | 206,895 | -0.11(-1.85%) |
Mar 02, 2021 | 6.110 | 6.230 | 5.910 | 5.960 | 118,383 | -0.20(-3.25%) |