Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.031 | 6.185 | 6.018 | 6.160 | 1,627,332 | +0.15(+2.47%) |
May 27, 2021 | 5.975 | 6.024 | 5.882 | 6.012 | 1,868,974 | +0.07(+1.25%) |
May 26, 2021 | 6.006 | 6.019 | 5.851 | 5.938 | 4,571,978 | -0.21(-3.42%) |
May 25, 2021 | 6.235 | 6.290 | 6.117 | 6.148 | 3,980,676 | -0.49(-7.44%) |
May 24, 2021 | 6.673 | 6.729 | 6.550 | 6.642 | 2,527,090 | +0.07(+1.03%) |
May 21, 2021 | 6.302 | 6.630 | 6.302 | 6.574 | 2,779,701 | +0.23(+3.70%) |
May 20, 2021 | 6.136 | 6.438 | 6.006 | 6.340 | 2,830,110 | +0.37(+6.21%) |
May 19, 2021 | 5.740 | 6.037 | 5.722 | 5.969 | 1,994,938 | +0.17(+2.88%) |
May 18, 2021 | 5.765 | 5.858 | 5.753 | 5.802 | 1,640,200 | +0.27(+4.80%) |
May 17, 2021 | 5.530 | 5.561 | 5.425 | 5.536 | 1,198,257 | +0.05(+0.96%) |
May 14, 2021 | 5.450 | 5.505 | 5.382 | 5.484 | 1,087,214 | +0.06(+1.08%) |
May 13, 2021 | 5.308 | 5.462 | 5.301 | 5.425 | 1,038,088 | +0.05(+0.92%) |
May 12, 2021 | 5.437 | 5.518 | 5.345 | 5.376 | 1,988,228 | -0.40(-6.85%) |
May 11, 2021 | 5.635 | 5.882 | 5.623 | 5.771 | 1,588,387 | -0.06(-1.11%) |
May 10, 2021 | 5.950 | 5.981 | 5.821 | 5.836 | 2,138,467 | +0.10(+1.67%) |
May 07, 2021 | 5.549 | 5.771 | 5.530 | 5.740 | 1,224,260 | +0.28(+5.09%) |
May 06, 2021 | 5.301 | 5.468 | 5.215 | 5.462 | 2,075,630 | -0.17(-2.96%) |
May 05, 2021 | 5.728 | 5.765 | 5.599 | 5.629 | 2,194,035 | -0.02(-0.44%) |
May 04, 2021 | 5.728 | 5.799 | 5.561 | 5.654 | 2,552,564 | -0.12(-2.14%) |
May 03, 2021 | 5.629 | 5.864 | 5.592 | 5.777 | 2,697,162 | +0.40(+7.47%) |
Apr 30, 2021 | 5.400 | 5.425 | 5.369 | 5.376 | 969,588 | -0.02(-0.46%) |
Apr 29, 2021 | 5.444 | 5.450 | 5.292 | 5.400 | 1,740,438 | -0.01(-0.23%) |
Apr 28, 2021 | 5.295 | 5.462 | 5.283 | 5.413 | 1,498,412 | +0.15(+2.82%) |
Apr 27, 2021 | 5.277 | 5.339 | 5.204 | 5.264 | 1,123,324 | +0.09(+1.67%) |
Apr 26, 2021 | 5.135 | 5.215 | 5.135 | 5.178 | 1,374,963 | +0.09(+1.82%) |
Apr 23, 2021 | 5.005 | 5.104 | 4.980 | 5.085 | 917,799 | +0.15(+3.13%) |
Apr 22, 2021 | 5.017 | 5.048 | 4.894 | 4.931 | 2,242,378 | -0.25(-4.77%) |
Apr 21, 2021 | 5.017 | 5.185 | 4.986 | 5.178 | 2,149,035 | +0.31(+6.35%) |
Apr 20, 2021 | 4.863 | 4.952 | 4.779 | 4.869 | 1,963,623 | -0.15(-3.07%) |
Apr 19, 2021 | 4.850 | 5.023 | 4.850 | 5.023 | 1,704,501 | +0.29(+6.14%) |
Apr 16, 2021 | 4.758 | 4.782 | 4.671 | 4.733 | 1,222,546 | +0.26(+5.80%) |
Apr 15, 2021 | 4.443 | 4.480 | 4.406 | 4.474 | 917,621 | +0.06(+1.26%) |
Apr 14, 2021 | 4.313 | 4.492 | 4.313 | 4.418 | 1,388,425 | +0.19(+4.53%) |
Apr 13, 2021 | 4.319 | 4.319 | 4.220 | 4.226 | 1,531,413 | -0.11(-2.43%) |
Apr 12, 2021 | 4.393 | 4.393 | 4.239 | 4.331 | 1,347,783 | -0.09(-2.10%) |
Apr 09, 2021 | 4.381 | 4.430 | 4.350 | 4.424 | 821,989 | +0.07(+1.56%) |
Apr 08, 2021 | 4.356 | 4.368 | 4.279 | 4.356 | 683,373 | -0.04(-0.84%) |
Apr 07, 2021 | 4.319 | 4.412 | 4.307 | 4.393 | 1,027,921 | +0.14(+3.19%) |
Apr 06, 2021 | 4.313 | 4.381 | 4.251 | 4.257 | 1,106,438 | +0.08(+1.85%) |
Apr 05, 2021 | 4.263 | 4.263 | 4.090 | 4.180 | 855,188 | -0.06(-1.31%) |
Apr 01, 2021 | 4.171 | 4.279 | 4.171 | 4.236 | 697,534 | +0.09(+2.24%) |
Mar 31, 2021 | 4.233 | 4.239 | 4.090 | 4.143 | 1,114,038 | -0.08(-1.97%) |
Mar 30, 2021 | 4.220 | 4.257 | 4.195 | 4.226 | 722,418 | -0.04(-0.87%) |
Mar 29, 2021 | 4.406 | 4.406 | 4.239 | 4.263 | 1,088,499 | -0.16(-3.70%) |
Mar 26, 2021 | 4.560 | 4.572 | 4.375 | 4.427 | 1,349,267 | -0.11(-2.52%) |
Mar 25, 2021 | 4.257 | 4.572 | 4.177 | 4.542 | 1,789,539 | +0.29(+6.83%) |
Mar 24, 2021 | 4.344 | 4.393 | 4.245 | 4.251 | 1,188,823 | +0.00(+0.07%) |
Mar 23, 2021 | 4.542 | 4.542 | 4.226 | 4.248 | 1,943,086 | -0.49(-10.36%) |
Mar 22, 2021 | 4.776 | 4.838 | 4.708 | 4.739 | 1,207,987 | +0.01(+0.13%) |
Mar 19, 2021 | 4.690 | 4.770 | 4.603 | 4.733 | 1,282,265 | +0.09(+1.86%) |
Mar 18, 2021 | 4.653 | 4.838 | 4.628 | 4.647 | 1,818,272 | +0.07(+1.62%) |
Mar 17, 2021 | 4.424 | 4.603 | 4.399 | 4.572 | 1,723,400 | +0.15(+3.35%) |
Mar 16, 2021 | 4.504 | 4.504 | 4.399 | 4.424 | 1,119,633 | -0.06(-1.38%) |
Mar 15, 2021 | 4.480 | 4.517 | 4.443 | 4.486 | 1,081,811 | +0.07(+1.54%) |
Mar 12, 2021 | 4.301 | 4.480 | 4.279 | 4.418 | 1,763,742 | +0.08(+1.85%) |
Mar 11, 2021 | 4.245 | 4.375 | 4.183 | 4.338 | 4,135,795 | +0.13(+3.08%) |
Mar 10, 2021 | 4.097 | 4.226 | 4.084 | 4.208 | 2,316,932 | +0.07(+1.79%) |
Mar 09, 2021 | 4.121 | 4.171 | 4.094 | 4.134 | 2,752,434 | -0.01(-0.15%) |
Mar 08, 2021 | 4.121 | 4.165 | 4.084 | 4.140 | 1,043,152 | -0.02(-0.59%) |
Mar 05, 2021 | 4.097 | 4.177 | 4.016 | 4.165 | 1,436,499 | +0.20(+5.15%) |
Mar 04, 2021 | 4.029 | 4.112 | 3.893 | 3.961 | 1,305,115 | -0.16(-3.97%) |
Mar 03, 2021 | 4.078 | 4.171 | 4.044 | 4.124 | 925,670 | +0.06(+1.60%) |
Mar 02, 2021 | 3.985 | 4.115 | 3.967 | 4.060 | 1,197,446 | +0.18(+4.62%) |