Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.340 | 6.500 | 6.210 | 6.380 | 176,027 | +0.09(+1.43%) |
May 27, 2021 | 6.530 | 6.628 | 6.201 | 6.290 | 408,019 | -0.26(-3.97%) |
May 26, 2021 | 6.190 | 6.680 | 6.086 | 6.550 | 1,707,989 | +0.29(+4.63%) |
May 25, 2021 | 6.540 | 6.860 | 6.170 | 6.260 | 699,306 | -0.40(-6.01%) |
May 24, 2021 | 6.400 | 6.890 | 6.280 | 6.660 | 620,184 | +0.16(+2.46%) |
May 21, 2021 | 6.330 | 6.570 | 5.850 | 6.500 | 842,396 | +0.20(+3.17%) |
May 20, 2021 | 6.300 | 6.708 | 6.200 | 6.300 | 224,660 | +0.05(+0.80%) |
May 19, 2021 | 6.380 | 6.470 | 6.100 | 6.250 | 218,973 | -0.57(-8.36%) |
May 18, 2021 | 6.740 | 6.820 | 6.130 | 6.820 | 616,711 | -0.07(-1.02%) |
May 17, 2021 | 6.920 | 7.080 | 6.550 | 6.890 | 618,276 | -0.13(-1.85%) |
May 14, 2021 | 7.430 | 7.500 | 6.660 | 7.020 | 1,177,738 | -0.17(-2.36%) |
May 13, 2021 | 6.400 | 7.650 | 6.400 | 7.190 | 3,072,627 | +1.02(+16.53%) |
May 12, 2021 | 5.770 | 7.180 | 5.457 | 6.170 | 1,314,494 | +0.48(+8.44%) |
May 11, 2021 | 4.950 | 5.950 | 4.700 | 5.690 | 490,534 | +0.56(+10.92%) |
May 10, 2021 | 5.050 | 5.370 | 5.000 | 5.130 | 161,148 | +0.02(+0.39%) |
May 07, 2021 | 5.000 | 5.878 | 4.960 | 5.110 | 333,662 | +0.17(+3.44%) |
May 06, 2021 | 5.070 | 5.200 | 4.700 | 4.940 | 93,376 | -0.10(-1.98%) |
May 05, 2021 | 4.900 | 6.420 | 4.900 | 5.040 | 725,774 | +0.14(+2.86%) |
May 04, 2021 | 4.940 | 5.100 | 4.650 | 4.900 | 54,128 | -0.25(-4.85%) |
May 03, 2021 | 4.500 | 5.270 | 4.500 | 5.150 | 368,409 | +0.79(+18.12%) |
Apr 30, 2021 | 4.320 | 4.448 | 4.320 | 4.360 | 17,200 | -0.05(-1.13%) |
Apr 29, 2021 | 4.500 | 4.600 | 4.400 | 4.410 | 26,791 | -0.14(-3.08%) |
Apr 28, 2021 | 4.390 | 4.610 | 4.390 | 4.550 | 7,511 | +0.12(+2.71%) |
Apr 27, 2021 | 4.590 | 4.590 | 4.400 | 4.430 | 12,156 | -0.04(-0.89%) |
Apr 26, 2021 | 4.430 | 4.630 | 4.390 | 4.470 | 8,886 | +0.03(+0.68%) |
Apr 23, 2021 | 4.450 | 4.450 | 4.210 | 4.440 | 11,600 | +0.14(+3.26%) |
Apr 22, 2021 | 4.250 | 4.530 | 4.250 | 4.300 | 10,513 | +0.00(+0.00%) |
Apr 21, 2021 | 4.320 | 4.390 | 4.230 | 4.300 | 23,303 | -0.10(-2.27%) |
Apr 20, 2021 | 4.310 | 4.530 | 4.160 | 4.400 | 22,726 | +0.00(+0.00%) |
Apr 19, 2021 | 4.500 | 4.570 | 4.390 | 4.400 | 16,253 | -0.17(-3.72%) |
Apr 16, 2021 | 4.560 | 4.659 | 4.420 | 4.570 | 27,600 | -0.05(-1.08%) |
Apr 15, 2021 | 4.760 | 4.760 | 4.563 | 4.620 | 14,560 | -0.05(-1.07%) |
Apr 14, 2021 | 4.770 | 4.803 | 4.670 | 4.670 | 9,600 | +0.06(+1.30%) |
Apr 13, 2021 | 4.850 | 4.880 | 4.480 | 4.610 | 38,569 | -0.29(-5.92%) |
Apr 12, 2021 | 5.110 | 5.110 | 4.890 | 4.900 | 26,291 | -0.21(-4.11%) |
Apr 09, 2021 | 5.010 | 5.260 | 4.988 | 5.110 | 50,600 | +0.03(+0.59%) |
Apr 08, 2021 | 5.070 | 5.310 | 4.900 | 5.080 | 247,961 | +0.10(+2.01%) |
Apr 07, 2021 | 5.340 | 5.340 | 4.910 | 4.980 | 68,705 | -0.44(-8.12%) |
Apr 06, 2021 | 5.260 | 5.470 | 5.260 | 5.420 | 14,038 | -0.05(-0.91%) |
Apr 05, 2021 | 5.800 | 5.800 | 5.410 | 5.470 | 52,940 | -0.27(-4.70%) |
Apr 01, 2021 | 5.980 | 6.030 | 5.551 | 5.740 | 41,400 | -0.04(-0.69%) |
Mar 31, 2021 | 5.380 | 5.780 | 5.320 | 5.780 | 86,554 | +0.51(+9.68%) |
Mar 30, 2021 | 5.200 | 5.370 | 5.188 | 5.270 | 22,458 | +0.00(+0.00%) |
Mar 29, 2021 | 5.390 | 5.490 | 5.210 | 5.270 | 16,589 | -0.13(-2.41%) |
Mar 26, 2021 | 5.310 | 5.500 | 5.310 | 5.400 | 25,600 | +0.03(+0.56%) |
Mar 25, 2021 | 5.250 | 5.434 | 5.120 | 5.370 | 27,317 | -0.01(-0.19%) |
Mar 24, 2021 | 5.530 | 5.750 | 5.340 | 5.380 | 38,870 | -0.13(-2.36%) |
Mar 23, 2021 | 5.690 | 5.950 | 5.500 | 5.510 | 46,185 | -0.22(-3.84%) |
Mar 22, 2021 | 5.690 | 5.900 | 5.670 | 5.730 | 31,735 | +0.07(+1.24%) |
Mar 19, 2021 | 5.500 | 5.930 | 5.460 | 5.660 | 59,600 | +0.16(+2.91%) |
Mar 18, 2021 | 5.730 | 5.850 | 5.500 | 5.500 | 33,816 | -0.22(-3.85%) |
Mar 17, 2021 | 5.450 | 5.890 | 5.450 | 5.720 | 52,858 | +0.14(+2.51%) |
Mar 16, 2021 | 5.890 | 5.890 | 5.490 | 5.580 | 35,952 | -0.26(-4.45%) |
Mar 15, 2021 | 5.770 | 5.930 | 5.580 | 5.840 | 51,256 | +0.14(+2.46%) |
Mar 12, 2021 | 5.900 | 5.900 | 5.387 | 5.700 | 91,700 | -0.13(-2.23%) |
Mar 11, 2021 | 5.780 | 5.890 | 5.680 | 5.830 | 91,950 | +0.10(+1.75%) |
Mar 10, 2021 | 5.650 | 5.790 | 5.494 | 5.730 | 39,682 | +0.03(+0.53%) |
Mar 09, 2021 | 5.390 | 5.730 | 5.310 | 5.700 | 121,426 | +0.40(+7.55%) |
Mar 08, 2021 | 5.080 | 5.480 | 5.040 | 5.300 | 38,485 | +0.24(+4.74%) |
Mar 05, 2021 | 5.000 | 5.190 | 4.660 | 5.060 | 45,500 | +0.18(+3.69%) |
Mar 04, 2021 | 5.430 | 5.690 | 4.720 | 4.880 | 63,443 | -0.54(-9.96%) |
Mar 03, 2021 | 5.550 | 5.660 | 5.420 | 5.420 | 43,299 | -0.26(-4.58%) |
Mar 02, 2021 | 5.570 | 5.950 | 5.510 | 5.680 | 47,574 | +0.18(+3.27%) |