Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 7.170 | 7.170 | 6.850 | 6.990 | 32,948 | -0.18(-2.51%) |
May 27, 2021 | 6.390 | 7.204 | 6.395 | 7.170 | 83,907 | +0.60(+9.14%) |
May 26, 2021 | 6.480 | 6.950 | 6.353 | 6.570 | 125,805 | +0.29(+4.62%) |
May 25, 2021 | 6.350 | 6.540 | 6.280 | 6.280 | 12,419 | -0.17(-2.64%) |
May 24, 2021 | 6.700 | 6.700 | 6.350 | 6.450 | 4,905 | +0.09(+1.42%) |
May 21, 2021 | 6.400 | 6.428 | 6.243 | 6.360 | 4,296 | +0.02(+0.32%) |
May 20, 2021 | 6.420 | 6.960 | 6.230 | 6.340 | 115,531 | +0.00(+0.00%) |
May 19, 2021 | 6.200 | 6.380 | 6.011 | 6.340 | 8,192 | +0.16(+2.59%) |
May 18, 2021 | 5.980 | 6.320 | 5.980 | 6.180 | 13,361 | +0.20(+3.34%) |
May 17, 2021 | 6.015 | 6.122 | 5.890 | 5.980 | 10,756 | -0.05(-0.83%) |
May 14, 2021 | 5.870 | 6.130 | 5.870 | 6.030 | 10,310 | +0.15(+2.55%) |
May 13, 2021 | 6.080 | 6.080 | 5.800 | 5.880 | 10,724 | -0.08(-1.34%) |
May 12, 2021 | 5.980 | 6.114 | 5.830 | 5.960 | 23,818 | -0.03(-0.50%) |
May 11, 2021 | 6.270 | 6.270 | 5.820 | 5.990 | 45,987 | -0.30(-4.77%) |
May 10, 2021 | 6.100 | 6.790 | 5.930 | 6.290 | 201,055 | +0.19(+3.11%) |
May 07, 2021 | 5.850 | 6.190 | 5.820 | 6.100 | 68,989 | +0.25(+4.27%) |
May 06, 2021 | 5.950 | 6.238 | 5.825 | 5.850 | 83,572 | -0.11(-1.85%) |
May 05, 2021 | 6.040 | 6.081 | 5.900 | 5.960 | 40,879 | +0.00(+0.00%) |
May 04, 2021 | 6.380 | 6.380 | 5.950 | 5.960 | 72,935 | -0.43(-6.73%) |
May 03, 2021 | 5.980 | 6.620 | 5.880 | 6.390 | 487,919 | +0.35(+5.79%) |
Apr 30, 2021 | 6.280 | 6.326 | 5.950 | 6.040 | 27,000 | -0.15(-2.42%) |
Apr 29, 2021 | 6.400 | 6.490 | 6.120 | 6.190 | 15,995 | -0.16(-2.52%) |
Apr 28, 2021 | 6.550 | 6.550 | 6.290 | 6.350 | 23,807 | -0.28(-4.22%) |
Apr 27, 2021 | 6.670 | 6.794 | 6.420 | 6.630 | 9,121 | -0.04(-0.60%) |
Apr 26, 2021 | 6.650 | 6.808 | 6.400 | 6.670 | 8,435 | +0.07(+1.06%) |
Apr 23, 2021 | 6.500 | 6.660 | 6.370 | 6.600 | 11,200 | +0.02(+0.30%) |
Apr 22, 2021 | 6.470 | 6.703 | 6.320 | 6.580 | 10,433 | +0.06(+0.92%) |
Apr 21, 2021 | 6.310 | 6.680 | 6.310 | 6.520 | 30,440 | +0.18(+2.84%) |
Apr 20, 2021 | 6.250 | 6.550 | 6.110 | 6.340 | 21,468 | +0.08(+1.28%) |
Apr 19, 2021 | 6.090 | 6.450 | 6.090 | 6.260 | 40,389 | +0.15(+2.45%) |
Apr 16, 2021 | 6.280 | 6.280 | 6.030 | 6.110 | 32,100 | -0.21(-3.32%) |
Apr 15, 2021 | 6.580 | 6.710 | 6.220 | 6.320 | 34,298 | -0.45(-6.65%) |
Apr 14, 2021 | 6.550 | 6.870 | 6.510 | 6.770 | 44,074 | +0.19(+2.89%) |
Apr 13, 2021 | 7.020 | 7.200 | 6.580 | 6.580 | 114,259 | -0.51(-7.19%) |
Apr 12, 2021 | 8.080 | 8.390 | 6.760 | 7.090 | 351,284 | -1.18(-14.27%) |
Apr 09, 2021 | 7.900 | 9.720 | 7.690 | 8.270 | 922,700 | -0.43(-4.94%) |
Apr 08, 2021 | 8.600 | 9.350 | 7.020 | 8.700 | 1,706,571 | -1.19(-12.03%) |
Apr 07, 2021 | 6.840 | 12.70 | 6.750 | 9.890 | 13,483,162 | +3.03(+44.17%) |
Apr 06, 2021 | 6.900 | 6.900 | 6.760 | 6.860 | 7,466 | +0.16(+2.39%) |
Apr 05, 2021 | 7.290 | 7.330 | 5.950 | 6.700 | 98,559 | -0.65(-8.84%) |
Apr 01, 2021 | 6.950 | 7.600 | 6.230 | 7.350 | 136,200 | +0.55(+8.09%) |
Mar 31, 2021 | 5.640 | 7.280 | 5.640 | 6.800 | 209,856 | +1.03(+17.85%) |
Mar 30, 2021 | 5.600 | 5.810 | 5.600 | 5.770 | 5,250 | +0.05(+0.87%) |
Mar 29, 2021 | 5.760 | 5.790 | 5.600 | 5.720 | 8,581 | +0.07(+1.24%) |
Mar 26, 2021 | 5.500 | 5.662 | 5.470 | 5.650 | 2,800 | +0.08(+1.44%) |
Mar 25, 2021 | 5.550 | 5.840 | 5.400 | 5.570 | 9,433 | -0.25(-4.30%) |
Mar 24, 2021 | 5.870 | 5.870 | 5.650 | 5.820 | 8,449 | -0.08(-1.36%) |
Mar 23, 2021 | 5.980 | 5.980 | 5.460 | 5.900 | 11,896 | -0.13(-2.16%) |
Mar 22, 2021 | 5.890 | 6.030 | 5.820 | 6.030 | 10,347 | -0.09(-1.43%) |
Mar 19, 2021 | 6.170 | 6.181 | 5.865 | 6.118 | 5,400 | +0.01(+0.12%) |
Mar 18, 2021 | 5.870 | 6.120 | 5.840 | 6.110 | 14,749 | +0.06(+0.99%) |
Mar 17, 2021 | 5.690 | 6.100 | 5.650 | 6.050 | 46,338 | +0.17(+2.89%) |
Mar 16, 2021 | 5.650 | 5.950 | 5.570 | 5.880 | 256,274 | +0.26(+4.63%) |
Mar 15, 2021 | 5.790 | 5.941 | 5.537 | 5.620 | 7,372 | -0.27(-4.58%) |
Mar 12, 2021 | 5.690 | 5.900 | 5.480 | 5.890 | 19,700 | +0.20(+3.51%) |
Mar 11, 2021 | 5.390 | 5.700 | 5.290 | 5.690 | 19,153 | +0.04(+0.71%) |
Mar 10, 2021 | 5.657 | 5.719 | 5.320 | 5.650 | 6,662 | -0.15(-2.59%) |
Mar 09, 2021 | 5.400 | 5.800 | 5.400 | 5.800 | 28,400 | +0.59(+11.32%) |
Mar 08, 2021 | 5.120 | 5.510 | 5.120 | 5.210 | 9,101 | +0.09(+1.76%) |
Mar 05, 2021 | 5.010 | 5.500 | 4.860 | 5.120 | 45,500 | +0.02(+0.39%) |
Mar 04, 2021 | 5.450 | 5.450 | 4.880 | 5.100 | 27,931 | -0.29(-5.38%) |
Mar 03, 2021 | 5.670 | 5.700 | 5.210 | 5.390 | 10,863 | -0.28(-4.94%) |
Mar 02, 2021 | 5.680 | 5.776 | 5.450 | 5.670 | 9,945 | -0.04(-0.70%) |