Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.746 | 5.893 | 5.672 | 5.727 | 172,509 | -0.03(-0.48%) |
May 27, 2021 | 5.810 | 5.879 | 5.681 | 5.755 | 194,654 | +0.05(+0.81%) |
May 26, 2021 | 5.460 | 5.727 | 5.433 | 5.709 | 198,656 | +0.29(+5.44%) |
May 25, 2021 | 5.497 | 5.626 | 5.396 | 5.414 | 120,968 | -0.08(-1.51%) |
May 24, 2021 | 5.737 | 5.737 | 5.396 | 5.497 | 317,163 | -0.27(-4.63%) |
May 21, 2021 | 5.764 | 5.877 | 5.609 | 5.764 | 177,406 | -0.01(-0.16%) |
May 20, 2021 | 5.516 | 5.773 | 5.442 | 5.773 | 336,644 | +0.34(+6.27%) |
May 19, 2021 | 5.525 | 5.575 | 5.239 | 5.433 | 401,231 | -0.26(-4.53%) |
May 18, 2021 | 5.691 | 5.801 | 5.635 | 5.691 | 511,479 | +0.00(+0.00%) |
May 17, 2021 | 5.801 | 5.884 | 5.516 | 5.691 | 325,443 | -0.19(-3.29%) |
May 14, 2021 | 5.810 | 6.096 | 5.672 | 5.884 | 453,144 | +0.12(+2.08%) |
May 13, 2021 | 6.132 | 6.169 | 5.718 | 5.764 | 314,474 | -0.25(-4.13%) |
May 12, 2021 | 6.280 | 6.326 | 5.976 | 6.013 | 236,859 | -0.32(-5.09%) |
May 11, 2021 | 5.976 | 6.390 | 5.847 | 6.335 | 313,883 | +0.07(+1.18%) |
May 10, 2021 | 6.924 | 7.045 | 6.077 | 6.261 | 721,937 | -0.53(-7.86%) |
May 07, 2021 | 6.667 | 6.924 | 6.657 | 6.795 | 267,118 | +0.19(+2.86%) |
May 06, 2021 | 6.947 | 6.975 | 6.514 | 6.607 | 386,535 | -0.36(-5.15%) |
May 05, 2021 | 7.297 | 7.343 | 6.772 | 6.966 | 483,863 | -0.24(-3.32%) |
May 04, 2021 | 7.380 | 7.398 | 6.910 | 7.205 | 415,600 | -0.33(-4.40%) |
May 03, 2021 | 6.947 | 7.748 | 6.736 | 7.536 | 704,595 | +0.69(+10.08%) |
Apr 30, 2021 | 6.846 | 7.094 | 6.662 | 6.846 | 281,583 | -0.02(-0.27%) |
Apr 29, 2021 | 7.131 | 7.150 | 6.634 | 6.864 | 285,100 | -0.19(-2.74%) |
Apr 28, 2021 | 7.039 | 7.196 | 6.910 | 7.058 | 351,678 | +0.00(+0.00%) |
Apr 27, 2021 | 7.288 | 7.444 | 6.910 | 7.058 | 365,575 | -0.19(-2.66%) |
Apr 26, 2021 | 7.343 | 7.803 | 7.232 | 7.251 | 425,865 | +0.02(+0.25%) |
Apr 23, 2021 | 7.076 | 7.306 | 6.690 | 7.232 | 407,976 | +0.06(+0.77%) |
Apr 22, 2021 | 6.966 | 7.435 | 6.791 | 7.177 | 448,318 | +0.22(+3.17%) |
Apr 21, 2021 | 6.634 | 7.085 | 6.505 | 6.956 | 325,420 | +0.29(+4.28%) |
Apr 20, 2021 | 6.910 | 7.012 | 6.395 | 6.671 | 538,233 | -0.35(-4.98%) |
Apr 19, 2021 | 7.398 | 7.407 | 6.809 | 7.021 | 644,279 | -0.45(-6.03%) |
Apr 16, 2021 | 7.481 | 8.189 | 7.453 | 7.472 | 480,681 | -0.38(-4.81%) |
Apr 15, 2021 | 9.045 | 9.063 | 7.462 | 7.849 | 1,349,059 | -0.92(-10.49%) |
Apr 14, 2021 | 10.31 | 10.36 | 8.594 | 8.769 | 926,016 | -1.16(-11.68%) |
Apr 13, 2021 | 9.128 | 10.45 | 9.063 | 9.928 | 917,364 | +0.75(+8.12%) |
Apr 12, 2021 | 11.32 | 11.32 | 9.082 | 9.183 | 1,091,881 | -1.71(-15.71%) |
Apr 09, 2021 | 9.873 | 11.86 | 9.662 | 10.89 | 1,862,300 | +0.92(+9.17%) |
Apr 08, 2021 | 9.676 | 10.31 | 8.986 | 9.979 | 1,067,754 | +0.54(+5.75%) |
Apr 07, 2021 | 8.241 | 9.464 | 8.195 | 9.436 | 1,024,905 | +1.16(+14.00%) |
Apr 06, 2021 | 8.416 | 8.627 | 7.643 | 8.278 | 766,315 | +0.08(+1.01%) |
Apr 05, 2021 | 6.990 | 8.737 | 6.944 | 8.195 | 1,968,922 | +1.65(+25.14%) |
Apr 01, 2021 | 6.484 | 6.696 | 6.337 | 6.548 | 132,539 | +0.13(+2.01%) |
Mar 31, 2021 | 6.401 | 6.567 | 6.171 | 6.420 | 163,564 | +0.06(+0.87%) |
Mar 30, 2021 | 6.236 | 6.466 | 6.162 | 6.365 | 77,375 | +0.13(+2.06%) |
Mar 29, 2021 | 6.539 | 6.585 | 6.236 | 6.236 | 131,595 | -0.29(-4.51%) |
Mar 26, 2021 | 6.824 | 6.824 | 6.410 | 6.530 | 159,612 | -0.16(-2.34%) |
Mar 25, 2021 | 6.135 | 6.824 | 6.033 | 6.686 | 171,668 | +0.28(+4.30%) |
Mar 24, 2021 | 6.723 | 6.889 | 6.328 | 6.410 | 297,965 | -0.27(-3.99%) |
Mar 23, 2021 | 7.220 | 7.956 | 6.659 | 6.677 | 511,898 | -0.57(-7.87%) |
Mar 22, 2021 | 7.064 | 7.330 | 6.889 | 7.247 | 193,785 | +0.20(+2.87%) |
Mar 19, 2021 | 6.981 | 7.118 | 6.815 | 7.045 | 117,208 | -0.05(-0.65%) |
Mar 18, 2021 | 7.220 | 7.349 | 6.999 | 7.091 | 162,170 | -0.17(-2.41%) |
Mar 17, 2021 | 7.174 | 7.284 | 6.751 | 7.266 | 408,531 | +0.06(+0.89%) |
Mar 16, 2021 | 6.990 | 7.376 | 6.981 | 7.201 | 359,647 | +0.28(+3.98%) |
Mar 15, 2021 | 6.493 | 6.959 | 6.493 | 6.926 | 162,362 | +0.42(+6.51%) |
Mar 12, 2021 | 6.447 | 6.633 | 6.420 | 6.502 | 112,859 | -0.09(-1.33%) |
Mar 11, 2021 | 6.424 | 6.617 | 6.342 | 6.590 | 202,869 | +0.34(+5.44%) |
Mar 10, 2021 | 6.075 | 6.342 | 5.992 | 6.250 | 139,978 | +0.27(+4.45%) |
Mar 09, 2021 | 5.956 | 6.222 | 5.882 | 5.983 | 163,552 | +0.14(+2.36%) |
Mar 08, 2021 | 5.882 | 6.158 | 5.761 | 5.845 | 187,553 | -0.02(-0.31%) |
Mar 05, 2021 | 5.864 | 6.185 | 5.349 | 5.864 | 252,315 | +0.00(+0.00%) |
Mar 04, 2021 | 6.434 | 6.507 | 5.735 | 5.864 | 625,432 | -0.69(-10.52%) |
Mar 03, 2021 | 6.663 | 6.783 | 6.443 | 6.553 | 174,353 | -0.07(-1.11%) |
Mar 02, 2021 | 6.755 | 6.792 | 6.480 | 6.627 | 152,254 | -0.01(-0.14%) |