Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.910 | 6.000 | 5.840 | 5.860 | 337,729 | +0.03(+0.51%) |
May 27, 2021 | 5.870 | 5.870 | 5.770 | 5.830 | 2,563,554 | +0.01(+0.17%) |
May 26, 2021 | 5.720 | 5.850 | 5.705 | 5.820 | 134,339 | +0.12(+2.11%) |
May 25, 2021 | 5.880 | 5.930 | 5.700 | 5.700 | 225,772 | -0.14(-2.40%) |
May 24, 2021 | 5.960 | 5.960 | 5.730 | 5.840 | 260,551 | -0.04(-0.68%) |
May 21, 2021 | 5.910 | 5.924 | 5.760 | 5.880 | 251,786 | +0.02(+0.34%) |
May 20, 2021 | 5.740 | 5.880 | 5.630 | 5.860 | 331,382 | +0.12(+2.09%) |
May 19, 2021 | 5.790 | 5.860 | 5.650 | 5.740 | 235,121 | -0.22(-3.69%) |
May 18, 2021 | 5.940 | 6.100 | 5.930 | 5.960 | 242,257 | +0.00(+0.00%) |
May 17, 2021 | 5.880 | 5.980 | 5.790 | 5.960 | 243,902 | +0.06(+1.02%) |
May 14, 2021 | 5.860 | 5.975 | 5.770 | 5.900 | 296,539 | +0.11(+1.90%) |
May 13, 2021 | 5.730 | 5.910 | 5.660 | 5.790 | 409,116 | +0.06(+1.05%) |
May 12, 2021 | 6.100 | 6.110 | 5.690 | 5.730 | 724,537 | -0.44(-7.13%) |
May 11, 2021 | 5.920 | 6.190 | 5.810 | 6.170 | 446,529 | +0.00(+0.00%) |
May 10, 2021 | 6.580 | 6.585 | 6.160 | 6.170 | 2,895,960 | -0.37(-5.66%) |
May 07, 2021 | 6.570 | 6.680 | 6.504 | 6.540 | 2,236,663 | +0.03(+0.46%) |
May 06, 2021 | 6.620 | 6.760 | 6.430 | 6.510 | 581,775 | +0.01(+0.15%) |
May 05, 2021 | 6.230 | 6.770 | 6.230 | 6.500 | 891,732 | +0.37(+6.04%) |
May 04, 2021 | 6.270 | 6.270 | 5.990 | 6.130 | 1,042,913 | -0.15(-2.39%) |
May 03, 2021 | 6.140 | 6.330 | 6.140 | 6.280 | 500,918 | +0.19(+3.12%) |
Apr 30, 2021 | 6.050 | 6.190 | 6.040 | 6.090 | 318,800 | -0.11(-1.77%) |
Apr 29, 2021 | 6.180 | 6.280 | 6.100 | 6.200 | 201,064 | +0.04(+0.65%) |
Apr 28, 2021 | 6.030 | 6.180 | 5.940 | 6.160 | 161,730 | +0.11(+1.82%) |
Apr 27, 2021 | 6.060 | 6.110 | 5.990 | 6.050 | 679,017 | +0.01(+0.17%) |
Apr 26, 2021 | 6.050 | 6.170 | 6.020 | 6.040 | 254,502 | +0.06(+1.00%) |
Apr 23, 2021 | 5.720 | 6.005 | 5.640 | 5.980 | 510,900 | +0.22(+3.82%) |
Apr 22, 2021 | 5.770 | 5.920 | 5.700 | 5.760 | 424,292 | +0.04(+0.70%) |
Apr 21, 2021 | 5.640 | 5.780 | 5.500 | 5.720 | 490,720 | +0.12(+2.14%) |
Apr 20, 2021 | 5.750 | 5.760 | 5.330 | 5.600 | 736,976 | -0.22(-3.78%) |
Apr 19, 2021 | 6.160 | 6.160 | 5.780 | 5.820 | 1,048,100 | -0.47(-7.47%) |
Apr 16, 2021 | 6.360 | 6.370 | 6.230 | 6.290 | 212,600 | -0.05(-0.79%) |
Apr 15, 2021 | 6.200 | 6.400 | 6.180 | 6.340 | 507,460 | +0.14(+2.26%) |
Apr 14, 2021 | 6.070 | 6.300 | 6.070 | 6.200 | 247,121 | +0.07(+1.14%) |
Apr 13, 2021 | 6.160 | 6.190 | 5.980 | 6.130 | 306,710 | -0.03(-0.49%) |
Apr 12, 2021 | 6.170 | 6.210 | 6.010 | 6.160 | 279,328 | -0.04(-0.65%) |
Apr 09, 2021 | 6.310 | 6.370 | 6.150 | 6.200 | 501,600 | -0.09(-1.43%) |
Apr 08, 2021 | 6.080 | 6.390 | 5.960 | 6.290 | 1,028,491 | +0.18(+2.95%) |
Apr 07, 2021 | 6.410 | 6.410 | 6.110 | 6.110 | 494,353 | -0.30(-4.68%) |
Apr 06, 2021 | 6.340 | 6.550 | 6.230 | 6.410 | 755,210 | +0.09(+1.42%) |
Apr 05, 2021 | 6.430 | 6.530 | 6.260 | 6.320 | 780,945 | -0.02(-0.32%) |
Apr 01, 2021 | 6.160 | 6.450 | 6.160 | 6.340 | 364,900 | +0.15(+2.42%) |
Mar 31, 2021 | 6.200 | 6.380 | 6.150 | 6.190 | 434,161 | -0.02(-0.32%) |
Mar 30, 2021 | 6.040 | 6.270 | 6.000 | 6.210 | 456,949 | +0.05(+0.81%) |
Mar 29, 2021 | 6.350 | 6.480 | 6.150 | 6.160 | 288,091 | -0.19(-2.99%) |
Mar 26, 2021 | 6.480 | 6.649 | 6.220 | 6.350 | 1,476,700 | -0.02(-0.31%) |
Mar 25, 2021 | 6.010 | 6.410 | 6.010 | 6.370 | 1,116,978 | +0.14(+2.25%) |
Mar 24, 2021 | 6.430 | 6.631 | 6.170 | 6.230 | 763,189 | -0.10(-1.58%) |
Mar 23, 2021 | 6.480 | 6.620 | 6.280 | 6.330 | 434,803 | -0.23(-3.51%) |
Mar 22, 2021 | 6.690 | 6.710 | 6.470 | 6.560 | 423,040 | -0.17(-2.53%) |
Mar 19, 2021 | 6.550 | 6.800 | 6.420 | 6.730 | 909,900 | +0.12(+1.74%) |
Mar 18, 2021 | 6.740 | 6.940 | 6.590 | 6.615 | 502,285 | -0.21(-3.01%) |
Mar 17, 2021 | 6.820 | 6.970 | 6.640 | 6.820 | 788,103 | -0.06(-0.87%) |
Mar 16, 2021 | 7.240 | 7.240 | 6.730 | 6.880 | 1,590,834 | -0.36(-4.97%) |
Mar 15, 2021 | 7.030 | 7.300 | 6.850 | 7.240 | 1,123,564 | +0.17(+2.48%) |
Mar 12, 2021 | 7.050 | 7.400 | 6.912 | 7.065 | 1,253,200 | +0.02(+0.21%) |
Mar 11, 2021 | 6.730 | 7.150 | 6.590 | 7.050 | 2,949,241 | +0.39(+5.86%) |
Mar 10, 2021 | 6.281 | 6.940 | 6.245 | 6.660 | 1,700,409 | +0.42(+6.73%) |
Mar 09, 2021 | 6.130 | 6.520 | 6.080 | 6.240 | 1,753,313 | +0.19(+3.14%) |
Mar 08, 2021 | 6.070 | 6.260 | 5.950 | 6.050 | 600,820 | -0.02(-0.33%) |
Mar 05, 2021 | 6.110 | 6.340 | 5.730 | 6.070 | 1,028,000 | -0.07(-1.14%) |
Mar 04, 2021 | 6.110 | 6.200 | 5.820 | 6.140 | 1,159,478 | -0.02(-0.32%) |
Mar 03, 2021 | 5.870 | 6.280 | 5.870 | 6.160 | 5,124,437 | +0.30(+5.12%) |
Mar 02, 2021 | 5.790 | 5.940 | 5.690 | 5.860 | 873,892 | +0.09(+1.56%) |