Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.743 | 6.777 | 6.283 | 6.411 | 2,136,658 | -0.37(-5.41%) |
May 27, 2021 | 6.394 | 6.786 | 6.283 | 6.777 | 4,258,180 | +0.43(+6.85%) |
May 26, 2021 | 6.650 | 6.777 | 6.223 | 6.343 | 2,228,253 | -0.41(-6.06%) |
May 25, 2021 | 6.820 | 7.459 | 6.070 | 6.752 | 6,458,480 | +0.13(+1.93%) |
May 24, 2021 | 6.530 | 6.760 | 6.351 | 6.624 | 1,746,175 | +0.21(+3.32%) |
May 21, 2021 | 6.675 | 6.684 | 6.326 | 6.411 | 2,389,932 | -0.17(-2.59%) |
May 20, 2021 | 6.505 | 6.598 | 6.300 | 6.581 | 2,044,447 | +0.15(+2.39%) |
May 19, 2021 | 6.078 | 6.453 | 5.968 | 6.428 | 1,638,589 | +0.10(+1.62%) |
May 18, 2021 | 6.257 | 6.530 | 6.210 | 6.326 | 2,241,057 | +0.20(+3.34%) |
May 17, 2021 | 5.933 | 6.240 | 5.823 | 6.121 | 2,368,091 | +0.29(+4.97%) |
May 14, 2021 | 5.447 | 5.874 | 5.447 | 5.831 | 1,834,352 | +0.44(+8.23%) |
May 13, 2021 | 5.303 | 5.482 | 5.277 | 5.388 | 1,321,179 | +0.04(+0.80%) |
May 12, 2021 | 5.430 | 5.609 | 5.320 | 5.345 | 1,092,626 | -0.10(-1.88%) |
May 11, 2021 | 5.141 | 5.524 | 5.115 | 5.447 | 877,057 | +0.06(+1.11%) |
May 10, 2021 | 5.439 | 5.524 | 5.115 | 5.388 | 1,664,313 | -0.14(-2.62%) |
May 07, 2021 | 5.447 | 5.788 | 5.422 | 5.533 | 953,189 | +0.12(+2.20%) |
May 06, 2021 | 5.456 | 5.482 | 5.226 | 5.413 | 923,856 | -0.11(-2.01%) |
May 05, 2021 | 5.627 | 5.823 | 5.490 | 5.524 | 1,073,172 | -0.03(-0.46%) |
May 04, 2021 | 5.669 | 5.669 | 5.328 | 5.550 | 927,108 | -0.11(-1.96%) |
May 03, 2021 | 5.788 | 5.797 | 5.609 | 5.661 | 626,436 | -0.06(-1.04%) |
Apr 30, 2021 | 5.788 | 5.908 | 5.699 | 5.720 | 684,923 | -0.14(-2.33%) |
Apr 29, 2021 | 6.078 | 6.121 | 5.609 | 5.857 | 1,010,014 | -0.20(-3.24%) |
Apr 28, 2021 | 5.737 | 6.189 | 5.737 | 6.053 | 1,044,189 | +0.19(+3.20%) |
Apr 27, 2021 | 6.053 | 6.053 | 5.737 | 5.865 | 887,949 | -0.06(-1.01%) |
Apr 26, 2021 | 5.661 | 6.036 | 5.541 | 5.925 | 1,486,656 | +0.27(+4.83%) |
Apr 23, 2021 | 5.456 | 5.754 | 5.371 | 5.652 | 914,365 | +0.28(+5.24%) |
Apr 22, 2021 | 5.541 | 5.627 | 5.349 | 5.371 | 1,238,275 | -0.13(-2.33%) |
Apr 21, 2021 | 5.217 | 5.499 | 5.115 | 5.499 | 1,454,621 | +0.30(+5.74%) |
Apr 20, 2021 | 5.209 | 5.320 | 4.987 | 5.200 | 1,219,136 | -0.09(-1.61%) |
Apr 19, 2021 | 5.209 | 5.388 | 5.149 | 5.286 | 1,096,409 | +0.08(+1.47%) |
Apr 16, 2021 | 5.132 | 5.277 | 5.047 | 5.209 | 1,173,836 | +0.03(+0.66%) |
Apr 15, 2021 | 5.516 | 5.558 | 5.004 | 5.175 | 1,865,547 | -0.26(-4.71%) |
Apr 14, 2021 | 5.430 | 5.746 | 5.379 | 5.430 | 1,011,892 | +0.00(+0.00%) |
Apr 13, 2021 | 5.447 | 5.644 | 5.371 | 5.430 | 1,424,107 | -0.02(-0.31%) |
Apr 12, 2021 | 5.908 | 5.925 | 5.422 | 5.447 | 1,168,737 | -0.45(-7.66%) |
Apr 09, 2021 | 5.942 | 5.968 | 5.763 | 5.899 | 785,099 | -0.08(-1.28%) |
Apr 08, 2021 | 5.831 | 6.061 | 5.737 | 5.976 | 1,539,933 | +0.15(+2.64%) |
Apr 07, 2021 | 5.806 | 6.010 | 5.678 | 5.823 | 1,274,768 | +0.06(+1.04%) |
Apr 06, 2021 | 5.840 | 6.100 | 5.729 | 5.763 | 1,548,666 | -0.07(-1.17%) |
Apr 05, 2021 | 5.823 | 5.881 | 5.656 | 5.831 | 1,155,505 | +0.07(+1.15%) |
Apr 01, 2021 | 5.989 | 6.197 | 5.673 | 5.765 | 2,667,133 | -0.07(-1.14%) |
Mar 31, 2021 | 5.881 | 5.956 | 5.681 | 5.831 | 1,837,489 | -0.04(-0.71%) |
Mar 30, 2021 | 5.565 | 6.097 | 5.498 | 5.873 | 2,864,551 | +0.39(+7.13%) |
Mar 29, 2021 | 5.690 | 5.731 | 5.191 | 5.482 | 3,009,863 | -0.27(-4.63%) |
Mar 26, 2021 | 5.948 | 5.989 | 5.440 | 5.748 | 2,801,055 | -0.04(-0.72%) |
Mar 25, 2021 | 5.532 | 5.997 | 5.507 | 5.790 | 2,320,426 | +0.02(+0.43%) |
Mar 24, 2021 | 6.630 | 6.630 | 5.582 | 5.765 | 5,846,387 | -0.89(-13.37%) |
Mar 23, 2021 | 6.904 | 7.162 | 6.505 | 6.655 | 3,873,532 | -0.25(-3.61%) |
Mar 22, 2021 | 6.896 | 7.486 | 6.821 | 6.904 | 8,259,433 | +0.05(+0.73%) |
Mar 19, 2021 | 6.921 | 7.254 | 6.588 | 6.854 | 5,521,204 | -0.19(-2.72%) |
Mar 18, 2021 | 6.655 | 7.486 | 6.563 | 7.046 | 9,451,824 | +0.46(+6.94%) |
Mar 17, 2021 | 6.397 | 7.021 | 6.380 | 6.588 | 4,735,483 | -0.13(-1.98%) |
Mar 16, 2021 | 6.272 | 7.179 | 6.239 | 6.721 | 8,135,802 | +0.18(+2.80%) |
Mar 15, 2021 | 6.696 | 6.804 | 6.072 | 6.538 | 8,977,959 | -0.62(-8.60%) |
Mar 12, 2021 | 6.355 | 7.595 | 6.280 | 7.154 | 18,223,448 | -0.97(-11.98%) |
Mar 11, 2021 | 5.016 | 8.826 | 4.808 | 8.127 | 102,878,160 | +3.92(+93.08%) |
Mar 10, 2021 | 4.226 | 4.309 | 3.993 | 4.209 | 2,672,994 | +0.14(+3.48%) |
Mar 09, 2021 | 3.935 | 4.126 | 3.910 | 4.068 | 3,829,423 | +0.31(+8.19%) |
Mar 08, 2021 | 4.034 | 4.076 | 3.752 | 3.760 | 2,142,676 | -0.38(-9.24%) |
Mar 05, 2021 | 4.276 | 4.301 | 3.410 | 4.143 | 5,370,332 | -0.12(-2.92%) |
Mar 04, 2021 | 4.392 | 4.500 | 4.009 | 4.267 | 2,424,425 | -0.23(-5.18%) |
Mar 03, 2021 | 4.575 | 4.575 | 4.384 | 4.500 | 2,151,167 | +0.07(+1.50%) |
Mar 02, 2021 | 4.866 | 4.866 | 4.267 | 4.434 | 3,825,571 | -0.43(-8.89%) |