Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.750 | 5.825 | 5.120 | 5.780 | 68,637 | +0.01(+0.17%) |
May 27, 2021 | 6.090 | 6.100 | 5.770 | 5.770 | 6,761 | +0.00(+0.00%) |
May 26, 2021 | 5.980 | 6.100 | 5.719 | 5.770 | 4,010 | -0.06(-1.10%) |
May 25, 2021 | 5.840 | 6.100 | 5.810 | 5.834 | 3,515 | +0.03(+0.59%) |
May 24, 2021 | 6.000 | 6.028 | 5.720 | 5.800 | 11,850 | -0.13(-2.19%) |
May 21, 2021 | 6.240 | 6.294 | 5.510 | 5.930 | 43,921 | -0.32(-5.12%) |
May 20, 2021 | 6.260 | 6.330 | 6.050 | 6.250 | 6,128 | +0.09(+1.46%) |
May 19, 2021 | 6.080 | 6.210 | 6.070 | 6.160 | 2,276 | +0.16(+2.66%) |
May 18, 2021 | 6.150 | 6.260 | 5.762 | 6.000 | 33,380 | -0.45(-7.05%) |
May 17, 2021 | 6.400 | 6.460 | 6.310 | 6.455 | 3,171 | +0.06(+0.94%) |
May 14, 2021 | 6.310 | 6.400 | 6.305 | 6.395 | 4,402 | +0.14(+2.32%) |
May 13, 2021 | 6.400 | 6.400 | 6.250 | 6.250 | 7,090 | -0.10(-1.57%) |
May 12, 2021 | 6.010 | 6.400 | 6.010 | 6.350 | 3,932 | +0.10(+1.60%) |
May 11, 2021 | 5.660 | 6.400 | 5.660 | 6.250 | 29,600 | +0.26(+4.34%) |
May 10, 2021 | 5.760 | 6.010 | 5.760 | 5.990 | 1,965 | +0.39(+6.96%) |
May 07, 2021 | 5.980 | 6.010 | 5.600 | 5.600 | 4,492 | -0.26(-4.44%) |
May 06, 2021 | 6.040 | 6.150 | 5.840 | 5.860 | 4,189 | -0.44(-6.98%) |
May 05, 2021 | 6.240 | 6.400 | 5.960 | 6.300 | 13,551 | -0.07(-1.10%) |
May 04, 2021 | 6.400 | 6.400 | 6.184 | 6.370 | 2,301 | +0.04(+0.63%) |
May 03, 2021 | 6.290 | 6.350 | 6.210 | 6.330 | 1,774 | +0.10(+1.61%) |
Apr 30, 2021 | 6.250 | 6.350 | 6.230 | 6.230 | 2,600 | -0.00(-0.07%) |
Apr 29, 2021 | 6.200 | 6.350 | 6.018 | 6.234 | 5,387 | -0.23(-3.49%) |
Apr 28, 2021 | 5.900 | 6.460 | 5.890 | 6.460 | 6,407 | +0.27(+4.36%) |
Apr 27, 2021 | 6.150 | 6.210 | 5.820 | 6.190 | 5,971 | +0.20(+3.34%) |
Apr 26, 2021 | 5.820 | 6.030 | 5.760 | 5.990 | 5,795 | +0.13(+2.31%) |
Apr 23, 2021 | 5.720 | 6.230 | 5.720 | 5.855 | 5,200 | +0.11(+1.83%) |
Apr 22, 2021 | 6.020 | 6.040 | 5.750 | 5.750 | 8,351 | -0.06(-1.03%) |
Apr 21, 2021 | 5.600 | 6.040 | 5.592 | 5.810 | 12,758 | +0.14(+2.47%) |
Apr 20, 2021 | 5.770 | 5.770 | 5.600 | 5.670 | 4,922 | -0.15(-2.58%) |
Apr 19, 2021 | 5.700 | 5.920 | 5.556 | 5.820 | 11,399 | +0.18(+3.19%) |
Apr 16, 2021 | 5.660 | 5.900 | 5.550 | 5.640 | 7,500 | -0.03(-0.44%) |
Apr 15, 2021 | 5.800 | 6.060 | 5.610 | 5.665 | 9,394 | -0.17(-3.00%) |
Apr 14, 2021 | 5.590 | 5.870 | 5.200 | 5.840 | 22,418 | +0.54(+10.19%) |
Apr 13, 2021 | 5.430 | 5.520 | 5.300 | 5.300 | 14,714 | -0.10(-1.85%) |
Apr 12, 2021 | 5.698 | 5.698 | 5.320 | 5.400 | 6,052 | -0.20(-3.57%) |
Apr 09, 2021 | 5.560 | 5.710 | 5.350 | 5.600 | 23,900 | -0.05(-0.88%) |
Apr 08, 2021 | 5.570 | 5.850 | 5.320 | 5.650 | 31,686 | -0.07(-1.22%) |
Apr 07, 2021 | 5.780 | 5.930 | 5.650 | 5.720 | 17,309 | -0.03(-0.52%) |
Apr 06, 2021 | 5.970 | 6.000 | 5.750 | 5.750 | 77,598 | -0.31(-5.12%) |
Apr 05, 2021 | 6.100 | 6.480 | 5.960 | 6.060 | 10,132 | +0.10(+1.68%) |
Apr 01, 2021 | 5.990 | 6.490 | 5.830 | 5.960 | 107,700 | +0.06(+1.02%) |
Mar 31, 2021 | 5.740 | 6.000 | 5.700 | 5.900 | 27,626 | +0.15(+2.61%) |
Mar 30, 2021 | 6.090 | 6.090 | 5.680 | 5.750 | 10,583 | +0.03(+0.52%) |
Mar 29, 2021 | 6.610 | 6.703 | 5.510 | 5.720 | 152,671 | -0.78(-12.00%) |
Mar 26, 2021 | 6.265 | 6.500 | 6.245 | 6.500 | 7,100 | +0.45(+7.44%) |
Mar 25, 2021 | 6.430 | 6.470 | 5.970 | 6.050 | 51,224 | -0.51(-7.82%) |
Mar 24, 2021 | 6.400 | 6.820 | 6.350 | 6.563 | 2,643 | +0.16(+2.55%) |
Mar 23, 2021 | 6.835 | 6.835 | 6.400 | 6.400 | 18,084 | -0.58(-8.31%) |
Mar 22, 2021 | 7.040 | 7.130 | 6.690 | 6.980 | 13,164 | -0.06(-0.85%) |
Mar 19, 2021 | 6.320 | 7.040 | 6.300 | 7.040 | 11,700 | +0.57(+8.81%) |
Mar 18, 2021 | 6.740 | 7.000 | 6.350 | 6.470 | 19,277 | -0.69(-9.64%) |
Mar 17, 2021 | 6.960 | 7.180 | 6.960 | 7.160 | 12,918 | -0.01(-0.14%) |
Mar 16, 2021 | 7.550 | 7.860 | 7.110 | 7.170 | 82,270 | -0.73(-9.24%) |
Mar 15, 2021 | 7.330 | 8.250 | 7.330 | 7.900 | 131,591 | +0.18(+2.33%) |
Mar 12, 2021 | 6.150 | 7.728 | 6.150 | 7.720 | 142,000 | +1.35(+21.19%) |
Mar 11, 2021 | 6.250 | 6.593 | 5.980 | 6.370 | 11,220 | -0.03(-0.47%) |
Mar 10, 2021 | 6.360 | 6.900 | 6.090 | 6.400 | 60,637 | +0.12(+1.91%) |
Mar 09, 2021 | 6.410 | 6.430 | 6.100 | 6.280 | 23,180 | +0.05(+0.80%) |
Mar 08, 2021 | 6.110 | 6.400 | 5.560 | 6.230 | 32,349 | +0.69(+12.45%) |
Mar 05, 2021 | 5.810 | 5.810 | 4.700 | 5.540 | 32,200 | -0.08(-1.42%) |
Mar 04, 2021 | 5.980 | 6.080 | 5.620 | 5.620 | 34,522 | -0.49(-8.02%) |
Mar 03, 2021 | 6.320 | 6.430 | 6.050 | 6.110 | 15,966 | -0.30(-4.68%) |
Mar 02, 2021 | 6.240 | 6.650 | 6.120 | 6.410 | 8,005 | +0.07(+1.10%) |