Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.762 | 5.910 | 5.689 | 5.744 | 172,012 | -0.03(-0.48%) |
May 27, 2021 | 5.827 | 5.896 | 5.698 | 5.772 | 194,093 | +0.05(+0.81%) |
May 26, 2021 | 5.476 | 5.744 | 5.448 | 5.725 | 198,083 | +0.30(+5.44%) |
May 25, 2021 | 5.513 | 5.642 | 5.412 | 5.430 | 120,619 | -0.08(-1.51%) |
May 24, 2021 | 5.753 | 5.753 | 5.411 | 5.513 | 316,248 | -0.27(-4.63%) |
May 21, 2021 | 5.781 | 5.894 | 5.625 | 5.781 | 176,895 | -0.01(-0.16%) |
May 20, 2021 | 5.532 | 5.790 | 5.458 | 5.790 | 335,673 | +0.34(+6.27%) |
May 19, 2021 | 5.541 | 5.592 | 5.254 | 5.448 | 400,073 | -0.26(-4.53%) |
May 18, 2021 | 5.707 | 5.818 | 5.652 | 5.707 | 510,004 | +0.00(+0.00%) |
May 17, 2021 | 5.818 | 5.901 | 5.532 | 5.707 | 324,504 | -0.19(-3.29%) |
May 14, 2021 | 5.827 | 6.113 | 5.689 | 5.901 | 451,836 | +0.12(+2.08%) |
May 13, 2021 | 6.150 | 6.187 | 5.735 | 5.781 | 313,567 | -0.25(-4.13%) |
May 12, 2021 | 6.298 | 6.344 | 5.993 | 6.030 | 236,176 | -0.32(-5.09%) |
May 11, 2021 | 5.993 | 6.409 | 5.864 | 6.353 | 312,978 | +0.07(+1.18%) |
May 10, 2021 | 6.944 | 7.065 | 6.095 | 6.280 | 719,854 | -0.54(-7.86%) |
May 07, 2021 | 6.686 | 6.944 | 6.677 | 6.815 | 266,348 | +0.19(+2.86%) |
May 06, 2021 | 6.967 | 6.995 | 6.533 | 6.626 | 385,420 | -0.36(-5.15%) |
May 05, 2021 | 7.318 | 7.364 | 6.792 | 6.986 | 482,467 | -0.24(-3.32%) |
May 04, 2021 | 7.401 | 7.419 | 6.930 | 7.226 | 414,402 | -0.33(-4.40%) |
May 03, 2021 | 6.967 | 7.770 | 6.755 | 7.558 | 702,563 | +0.69(+10.08%) |
Apr 30, 2021 | 6.866 | 7.115 | 6.681 | 6.866 | 280,771 | -0.02(-0.27%) |
Apr 29, 2021 | 7.152 | 7.170 | 6.653 | 6.884 | 284,278 | -0.19(-2.74%) |
Apr 28, 2021 | 7.060 | 7.216 | 6.930 | 7.078 | 350,664 | +0.00(+0.00%) |
Apr 27, 2021 | 7.309 | 7.466 | 6.930 | 7.078 | 364,520 | -0.19(-2.66%) |
Apr 26, 2021 | 7.364 | 7.825 | 7.253 | 7.272 | 424,637 | +0.02(+0.25%) |
Apr 23, 2021 | 7.096 | 7.327 | 6.709 | 7.253 | 406,799 | +0.06(+0.77%) |
Apr 22, 2021 | 6.986 | 7.456 | 6.810 | 7.198 | 447,025 | +0.22(+3.17%) |
Apr 21, 2021 | 6.653 | 7.106 | 6.524 | 6.976 | 324,481 | +0.29(+4.28%) |
Apr 20, 2021 | 6.930 | 7.032 | 6.414 | 6.690 | 536,681 | -0.35(-4.98%) |
Apr 19, 2021 | 7.419 | 7.429 | 6.829 | 7.041 | 642,420 | -0.45(-6.03%) |
Apr 16, 2021 | 7.502 | 8.213 | 7.475 | 7.493 | 479,294 | -0.38(-4.81%) |
Apr 15, 2021 | 9.071 | 9.090 | 7.484 | 7.872 | 1,345,168 | -0.92(-10.49%) |
Apr 14, 2021 | 10.34 | 10.39 | 8.619 | 8.794 | 923,345 | -1.16(-11.68%) |
Apr 13, 2021 | 9.154 | 10.48 | 9.090 | 9.957 | 914,718 | +0.75(+8.12%) |
Apr 12, 2021 | 11.35 | 11.35 | 9.108 | 9.210 | 1,088,731 | -1.72(-15.71%) |
Apr 09, 2021 | 9.902 | 11.90 | 9.690 | 10.93 | 1,856,928 | +0.92(+9.17%) |
Apr 08, 2021 | 9.704 | 10.34 | 9.012 | 10.01 | 1,064,674 | +0.54(+5.75%) |
Apr 07, 2021 | 8.265 | 9.491 | 8.218 | 9.464 | 1,021,948 | +1.16(+14.00%) |
Apr 06, 2021 | 8.440 | 8.652 | 7.665 | 8.302 | 764,105 | +0.08(+1.01%) |
Apr 05, 2021 | 7.010 | 8.763 | 6.964 | 8.218 | 1,963,242 | +1.65(+25.14%) |
Apr 01, 2021 | 6.503 | 6.715 | 6.355 | 6.567 | 132,156 | +0.13(+2.01%) |
Mar 31, 2021 | 6.420 | 6.586 | 6.189 | 6.438 | 163,092 | +0.06(+0.87%) |
Mar 30, 2021 | 6.254 | 6.484 | 6.180 | 6.383 | 77,151 | +0.13(+2.06%) |
Mar 29, 2021 | 6.558 | 6.604 | 6.254 | 6.254 | 131,215 | -0.30(-4.51%) |
Mar 26, 2021 | 6.844 | 6.844 | 6.429 | 6.549 | 159,151 | -0.16(-2.34%) |
Mar 25, 2021 | 6.152 | 6.844 | 6.051 | 6.706 | 171,172 | +0.28(+4.30%) |
Mar 24, 2021 | 6.743 | 6.909 | 6.346 | 6.429 | 297,105 | -0.27(-3.99%) |
Mar 23, 2021 | 7.241 | 7.979 | 6.678 | 6.697 | 510,421 | -0.57(-7.87%) |
Mar 22, 2021 | 7.084 | 7.351 | 6.909 | 7.268 | 193,226 | +0.20(+2.87%) |
Mar 19, 2021 | 7.001 | 7.138 | 6.835 | 7.066 | 116,870 | -0.05(-0.65%) |
Mar 18, 2021 | 7.241 | 7.370 | 7.019 | 7.112 | 161,702 | -0.18(-2.41%) |
Mar 17, 2021 | 7.195 | 7.305 | 6.770 | 7.287 | 407,353 | +0.06(+0.89%) |
Mar 16, 2021 | 7.010 | 7.398 | 7.001 | 7.222 | 358,610 | +0.28(+3.98%) |
Mar 15, 2021 | 6.512 | 6.979 | 6.512 | 6.946 | 161,893 | +0.42(+6.51%) |
Mar 12, 2021 | 6.466 | 6.652 | 6.438 | 6.521 | 112,533 | -0.09(-1.33%) |
Mar 11, 2021 | 6.443 | 6.637 | 6.360 | 6.609 | 202,284 | +0.34(+5.44%) |
Mar 10, 2021 | 6.093 | 6.360 | 6.010 | 6.268 | 139,574 | +0.27(+4.45%) |
Mar 09, 2021 | 5.973 | 6.240 | 5.899 | 6.001 | 163,080 | +0.14(+2.36%) |
Mar 08, 2021 | 5.899 | 6.176 | 5.778 | 5.862 | 187,012 | -0.02(-0.31%) |
Mar 05, 2021 | 5.881 | 6.203 | 5.365 | 5.881 | 251,587 | +0.00(+0.00%) |
Mar 04, 2021 | 6.452 | 6.526 | 5.752 | 5.881 | 623,628 | -0.69(-10.52%) |
Mar 03, 2021 | 6.683 | 6.802 | 6.461 | 6.572 | 173,850 | -0.07(-1.11%) |
Mar 02, 2021 | 6.775 | 6.812 | 6.498 | 6.646 | 151,815 | -0.01(-0.14%) |