Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.063 | 6.188 | 5.940 | 6.000 | 98,100 | -0.07(-1.15%) |
May 27, 2021 | 6.190 | 6.250 | 6.035 | 6.070 | 83,468 | -0.08(-1.30%) |
May 26, 2021 | 5.920 | 5.920 | 5.920 | 6.150 | 70,606 | +0.24(+4.06%) |
May 25, 2021 | 6.320 | 6.340 | 5.910 | 5.910 | 150,855 | -0.34(-5.44%) |
May 24, 2021 | 6.500 | 6.700 | 6.170 | 6.250 | 160,455 | -0.37(-5.59%) |
May 21, 2021 | 6.520 | 6.770 | 6.460 | 6.620 | 119,638 | +0.03(+0.46%) |
May 20, 2021 | 6.470 | 6.680 | 6.390 | 6.590 | 165,126 | +0.10(+1.54%) |
May 19, 2021 | 6.240 | 6.550 | 6.140 | 6.490 | 192,203 | +0.03(+0.46%) |
May 18, 2021 | 6.160 | 6.607 | 6.099 | 6.460 | 285,675 | +0.25(+4.03%) |
May 17, 2021 | 6.457 | 6.457 | 5.970 | 6.210 | 141,633 | +0.02(+0.32%) |
May 14, 2021 | 5.260 | 6.310 | 5.260 | 6.190 | 345,049 | +1.00(+19.27%) |
May 13, 2021 | 5.050 | 5.230 | 5.020 | 5.190 | 169,369 | +0.16(+3.18%) |
May 12, 2021 | 5.090 | 5.150 | 4.930 | 5.030 | 136,377 | -0.08(-1.57%) |
May 11, 2021 | 4.690 | 5.160 | 4.680 | 5.110 | 96,706 | +0.04(+0.79%) |
May 10, 2021 | 5.080 | 5.260 | 5.040 | 5.070 | 114,478 | -0.09(-1.74%) |
May 07, 2021 | 4.680 | 5.180 | 4.680 | 5.160 | 149,537 | +0.49(+10.49%) |
May 06, 2021 | 4.760 | 4.920 | 4.500 | 4.670 | 214,627 | -0.20(-4.11%) |
May 05, 2021 | 5.000 | 5.090 | 4.830 | 4.870 | 100,206 | -0.12(-2.40%) |
May 04, 2021 | 5.050 | 5.050 | 4.900 | 4.990 | 152,252 | -0.09(-1.77%) |
May 03, 2021 | 5.100 | 5.160 | 4.880 | 5.080 | 207,008 | -0.02(-0.39%) |
Apr 30, 2021 | 5.020 | 5.150 | 4.950 | 5.100 | 857,300 | +0.05(+0.99%) |
Apr 29, 2021 | 5.210 | 5.220 | 4.980 | 5.050 | 150,934 | -0.07(-1.37%) |
Apr 28, 2021 | 5.340 | 5.420 | 5.000 | 5.120 | 308,760 | -0.25(-4.66%) |
Apr 27, 2021 | 5.570 | 5.570 | 5.330 | 5.370 | 227,803 | -0.13(-2.36%) |
Apr 26, 2021 | 5.700 | 5.912 | 5.450 | 5.500 | 1,305,210 | -0.20(-3.51%) |
Apr 23, 2021 | 5.690 | 5.780 | 5.660 | 5.700 | 96,000 | +0.02(+0.35%) |
Apr 22, 2021 | 5.880 | 5.880 | 5.620 | 5.680 | 65,379 | -0.02(-0.35%) |
Apr 21, 2021 | 5.630 | 5.730 | 5.540 | 5.700 | 82,885 | +0.04(+0.71%) |
Apr 20, 2021 | 5.690 | 5.770 | 5.450 | 5.660 | 65,390 | -0.03(-0.53%) |
Apr 19, 2021 | 5.910 | 5.910 | 5.520 | 5.690 | 84,261 | -0.24(-4.05%) |
Apr 16, 2021 | 6.180 | 6.180 | 5.800 | 5.930 | 89,600 | -0.16(-2.63%) |
Apr 15, 2021 | 6.050 | 6.140 | 5.900 | 6.090 | 80,546 | +0.03(+0.50%) |
Apr 14, 2021 | 6.200 | 6.370 | 5.770 | 6.060 | 51,963 | -0.07(-1.14%) |
Apr 13, 2021 | 6.170 | 6.370 | 6.000 | 6.130 | 91,430 | -0.07(-1.13%) |
Apr 12, 2021 | 6.210 | 6.300 | 5.780 | 6.200 | 89,540 | +0.01(+0.16%) |
Apr 09, 2021 | 6.210 | 6.260 | 6.050 | 6.190 | 46,200 | -0.06(-0.96%) |
Apr 08, 2021 | 5.980 | 6.300 | 5.940 | 6.250 | 44,699 | +0.29(+4.87%) |
Apr 07, 2021 | 6.290 | 6.370 | 5.910 | 5.960 | 106,776 | -0.33(-5.25%) |
Apr 06, 2021 | 6.290 | 6.460 | 6.270 | 6.290 | 43,664 | +0.00(+0.00%) |
Apr 05, 2021 | 6.340 | 6.390 | 6.200 | 6.290 | 87,322 | -0.07(-1.10%) |
Apr 01, 2021 | 6.380 | 6.670 | 6.280 | 6.360 | 91,000 | -0.03(-0.47%) |
Mar 31, 2021 | 5.970 | 6.620 | 5.910 | 6.390 | 269,897 | +0.55(+9.42%) |
Mar 30, 2021 | 5.920 | 6.050 | 5.780 | 5.840 | 72,037 | -0.05(-0.85%) |
Mar 29, 2021 | 6.410 | 6.430 | 5.800 | 5.890 | 293,783 | -0.55(-8.54%) |
Mar 26, 2021 | 6.480 | 6.569 | 6.310 | 6.440 | 77,400 | +0.02(+0.23%) |
Mar 25, 2021 | 6.420 | 6.560 | 6.170 | 6.425 | 106,984 | -0.04(-0.70%) |
Mar 24, 2021 | 6.670 | 6.910 | 6.460 | 6.470 | 140,001 | -0.14(-2.12%) |
Mar 23, 2021 | 6.510 | 6.820 | 6.450 | 6.610 | 205,173 | +0.04(+0.61%) |
Mar 22, 2021 | 6.950 | 7.135 | 6.570 | 6.570 | 144,097 | -0.43(-6.14%) |
Mar 19, 2021 | 7.050 | 7.160 | 6.840 | 7.000 | 835,300 | -0.08(-1.13%) |
Mar 18, 2021 | 7.400 | 7.455 | 7.060 | 7.080 | 107,669 | -0.36(-4.84%) |
Mar 17, 2021 | 7.560 | 7.650 | 7.430 | 7.440 | 172,625 | -0.11(-1.46%) |
Mar 16, 2021 | 7.360 | 7.600 | 7.211 | 7.550 | 236,023 | +0.12(+1.62%) |
Mar 15, 2021 | 7.860 | 7.860 | 7.160 | 7.430 | 287,566 | -0.42(-5.35%) |
Mar 12, 2021 | 8.150 | 8.150 | 7.640 | 7.850 | 133,500 | -0.29(-3.56%) |
Mar 11, 2021 | 7.950 | 8.180 | 7.900 | 8.140 | 288,145 | +0.29(+3.69%) |
Mar 10, 2021 | 7.650 | 8.010 | 7.500 | 7.850 | 171,483 | +0.09(+1.16%) |
Mar 09, 2021 | 7.980 | 8.250 | 7.430 | 7.760 | 267,563 | -0.04(-0.45%) |
Mar 08, 2021 | 7.750 | 7.830 | 7.430 | 7.795 | 160,989 | +0.13(+1.76%) |
Mar 05, 2021 | 7.970 | 7.980 | 7.410 | 7.660 | 205,600 | -0.14(-1.79%) |
Mar 04, 2021 | 7.840 | 8.050 | 7.640 | 7.800 | 174,587 | -0.04(-0.51%) |
Mar 03, 2021 | 7.890 | 8.050 | 7.430 | 7.840 | 402,839 | -0.01(-0.13%) |
Mar 02, 2021 | 8.010 | 8.010 | 7.540 | 7.850 | 408,645 | -0.20(-2.48%) |