Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.312 | 6.409 | 6.040 | 6.113 | 36,290 | -0.13(-2.03%) |
May 27, 2021 | 6.539 | 6.548 | 6.240 | 6.240 | 28,045 | -0.27(-4.18%) |
May 26, 2021 | 6.258 | 6.575 | 6.258 | 6.512 | 18,013 | +0.25(+4.06%) |
May 25, 2021 | 5.968 | 6.439 | 5.968 | 6.258 | 104,993 | +0.29(+4.86%) |
May 24, 2021 | 5.822 | 6.076 | 5.804 | 5.968 | 28,305 | +0.15(+2.49%) |
May 21, 2021 | 5.895 | 6.049 | 5.822 | 5.822 | 18,547 | -0.04(-0.62%) |
May 20, 2021 | 5.850 | 6.040 | 5.813 | 5.859 | 10,097 | +0.08(+1.41%) |
May 19, 2021 | 6.185 | 6.212 | 5.650 | 5.777 | 40,149 | -0.43(-6.87%) |
May 18, 2021 | 6.176 | 6.321 | 6.095 | 6.203 | 25,688 | +0.11(+1.79%) |
May 17, 2021 | 5.895 | 6.249 | 5.895 | 6.094 | 30,808 | +0.10(+1.66%) |
May 14, 2021 | 5.804 | 6.158 | 5.786 | 5.995 | 71,039 | +0.23(+3.93%) |
May 13, 2021 | 6.276 | 6.276 | 5.640 | 5.768 | 61,899 | -0.22(-3.64%) |
May 12, 2021 | 6.575 | 6.684 | 5.940 | 5.986 | 94,427 | -0.59(-9.03%) |
May 11, 2021 | 6.639 | 6.874 | 6.439 | 6.580 | 77,557 | -0.36(-5.16%) |
May 10, 2021 | 6.775 | 6.983 | 6.720 | 6.938 | 34,856 | +0.24(+3.52%) |
May 07, 2021 | 6.457 | 6.865 | 6.457 | 6.702 | 32,530 | +0.17(+2.64%) |
May 06, 2021 | 6.838 | 6.956 | 6.357 | 6.530 | 88,897 | -0.26(-3.87%) |
May 05, 2021 | 6.512 | 7.346 | 6.439 | 6.793 | 288,777 | +0.28(+4.32%) |
May 04, 2021 | 6.194 | 6.521 | 6.194 | 6.512 | 60,637 | +0.25(+4.06%) |
May 03, 2021 | 6.185 | 6.484 | 6.158 | 6.258 | 108,537 | +0.17(+2.83%) |
Apr 30, 2021 | 5.822 | 6.249 | 5.804 | 6.085 | 170,467 | +0.07(+1.21%) |
Apr 29, 2021 | 6.203 | 6.203 | 5.904 | 6.013 | 61,468 | -0.09(-1.49%) |
Apr 28, 2021 | 6.058 | 6.122 | 5.913 | 6.104 | 69,155 | +0.05(+0.90%) |
Apr 27, 2021 | 5.922 | 6.249 | 5.877 | 6.049 | 29,009 | +0.15(+2.62%) |
Apr 26, 2021 | 5.841 | 6.031 | 5.841 | 5.895 | 49,026 | +0.04(+0.62%) |
Apr 23, 2021 | 5.723 | 6.076 | 5.723 | 5.859 | 124,598 | +0.10(+1.73%) |
Apr 22, 2021 | 5.677 | 5.786 | 5.623 | 5.759 | 43,678 | +0.10(+1.76%) |
Apr 21, 2021 | 5.659 | 5.958 | 5.623 | 5.659 | 208,971 | -0.10(-1.73%) |
Apr 20, 2021 | 5.795 | 5.895 | 5.206 | 5.759 | 302,807 | -0.07(-1.24%) |
Apr 19, 2021 | 5.940 | 6.122 | 5.632 | 5.831 | 313,595 | -0.26(-4.32%) |
Apr 16, 2021 | 6.303 | 6.339 | 5.931 | 6.094 | 265,846 | -0.33(-5.08%) |
Apr 15, 2021 | 6.321 | 6.539 | 6.158 | 6.421 | 181,085 | +0.22(+3.51%) |
Apr 14, 2021 | 6.802 | 6.802 | 6.149 | 6.203 | 323,070 | -0.60(-8.80%) |
Apr 13, 2021 | 6.666 | 7.038 | 6.575 | 6.802 | 208,926 | +0.24(+3.59%) |
Apr 12, 2021 | 6.675 | 6.893 | 6.530 | 6.566 | 212,546 | -0.14(-2.03%) |
Apr 09, 2021 | 6.494 | 6.757 | 6.439 | 6.702 | 388,349 | +0.17(+2.64%) |
Apr 08, 2021 | 6.575 | 6.757 | 6.457 | 6.530 | 142,584 | +0.01(+0.14%) |
Apr 07, 2021 | 7.228 | 7.292 | 6.439 | 6.521 | 491,505 | -0.71(-9.79%) |
Apr 06, 2021 | 7.573 | 7.663 | 7.029 | 7.228 | 346,436 | -0.30(-3.98%) |
Apr 05, 2021 | 7.491 | 7.709 | 7.146 | 7.527 | 418,798 | -0.05(-0.60%) |
Apr 01, 2021 | 7.065 | 7.573 | 6.938 | 7.573 | 520,004 | +0.64(+9.29%) |
Mar 31, 2021 | 6.249 | 7.110 | 6.131 | 6.929 | 884,720 | +0.54(+8.37%) |
Mar 30, 2021 | 6.122 | 6.530 | 5.632 | 6.394 | 2,741,797 | +0.47(+7.96%) |
Mar 29, 2021 | 5.913 | 6.049 | 5.714 | 5.922 | 203,040 | -0.15(-2.39%) |
Mar 26, 2021 | 5.714 | 6.194 | 5.659 | 6.067 | 600,276 | +0.14(+2.29%) |
Mar 25, 2021 | 6.303 | 6.303 | 5.178 | 5.931 | 3,626,556 | +0.30(+5.31%) |
Mar 24, 2021 | 5.977 | 5.977 | 5.487 | 5.632 | 467,066 | -0.31(-5.19%) |
Mar 23, 2021 | 6.303 | 6.303 | 5.813 | 5.940 | 490,499 | -0.36(-5.76%) |
Mar 22, 2021 | 6.158 | 6.757 | 5.850 | 6.303 | 3,617,122 | +0.09(+1.46%) |
Mar 19, 2021 | 6.049 | 6.448 | 6.013 | 6.212 | 615,051 | +0.21(+3.47%) |
Mar 18, 2021 | 6.212 | 6.475 | 5.986 | 6.004 | 193,468 | -0.34(-5.29%) |
Mar 17, 2021 | 6.122 | 6.902 | 5.813 | 6.339 | 881,831 | +0.14(+2.19%) |
Mar 16, 2021 | 6.276 | 6.566 | 5.958 | 6.203 | 835,019 | +0.05(+0.89%) |
Mar 15, 2021 | 5.958 | 6.212 | 5.813 | 6.149 | 152,288 | +0.21(+3.51%) |
Mar 12, 2021 | 5.813 | 5.968 | 5.668 | 5.940 | 142,240 | +0.10(+1.71%) |
Mar 11, 2021 | 5.623 | 5.986 | 5.478 | 5.841 | 294,914 | +0.21(+3.70%) |
Mar 10, 2021 | 5.831 | 6.240 | 5.568 | 5.632 | 432,349 | -0.16(-2.82%) |
Mar 09, 2021 | 5.668 | 5.895 | 5.668 | 5.795 | 241,000 | +0.15(+2.73%) |
Mar 08, 2021 | 5.895 | 6.049 | 5.469 | 5.641 | 422,202 | -0.17(-2.96%) |
Mar 05, 2021 | 5.977 | 6.303 | 5.705 | 5.813 | 1,227,346 | -0.23(-3.75%) |
Mar 04, 2021 | 6.439 | 6.439 | 5.441 | 6.040 | 380,160 | -0.26(-4.17%) |
Mar 03, 2021 | 5.650 | 6.566 | 5.278 | 6.303 | 702,221 | +0.50(+8.59%) |
Mar 02, 2021 | 5.451 | 6.194 | 5.215 | 5.804 | 431,054 | +0.17(+3.06%) |