Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.890 | 6.280 | 5.770 | 5.820 | 360,261 | -0.16(-2.68%) |
May 27, 2021 | 5.940 | 6.010 | 5.880 | 5.980 | 264,178 | +0.12(+2.12%) |
May 26, 2021 | 6.000 | 6.060 | 5.745 | 5.856 | 421,856 | -0.14(-2.40%) |
May 25, 2021 | 5.920 | 6.070 | 5.920 | 6.000 | 167,362 | +0.08(+1.35%) |
May 24, 2021 | 5.910 | 6.195 | 5.800 | 5.920 | 338,744 | -0.08(-1.33%) |
May 21, 2021 | 6.000 | 6.150 | 5.951 | 6.000 | 214,590 | +0.00(+0.00%) |
May 20, 2021 | 5.860 | 6.320 | 5.850 | 6.000 | 196,424 | +0.05(+0.84%) |
May 19, 2021 | 6.050 | 6.300 | 5.800 | 5.950 | 279,165 | -0.20(-3.25%) |
May 18, 2021 | 6.150 | 6.200 | 6.050 | 6.150 | 166,862 | +0.11(+1.82%) |
May 17, 2021 | 6.090 | 6.280 | 5.880 | 6.040 | 307,075 | -0.05(-0.82%) |
May 14, 2021 | 6.000 | 6.190 | 5.875 | 6.090 | 227,457 | +0.13(+2.18%) |
May 13, 2021 | 6.020 | 6.098 | 5.581 | 5.960 | 669,869 | -0.13(-2.13%) |
May 12, 2021 | 6.220 | 6.550 | 5.730 | 6.090 | 921,447 | -0.32(-4.99%) |
May 11, 2021 | 6.240 | 6.620 | 6.050 | 6.410 | 604,672 | -0.21(-3.14%) |
May 10, 2021 | 6.670 | 6.870 | 6.590 | 6.618 | 302,645 | -0.01(-0.08%) |
May 07, 2021 | 7.000 | 7.490 | 6.300 | 6.624 | 665,282 | -0.04(-0.55%) |
May 06, 2021 | 6.800 | 7.000 | 6.650 | 6.660 | 192,844 | -0.20(-2.92%) |
May 05, 2021 | 7.080 | 7.200 | 6.740 | 6.860 | 209,252 | -0.03(-0.44%) |
May 04, 2021 | 7.130 | 7.400 | 6.450 | 6.890 | 417,881 | -0.32(-4.44%) |
May 03, 2021 | 7.220 | 7.452 | 7.110 | 7.210 | 321,857 | +0.07(+0.98%) |
Apr 30, 2021 | 6.970 | 7.220 | 6.960 | 7.140 | 208,300 | +0.03(+0.42%) |
Apr 29, 2021 | 7.200 | 7.490 | 6.951 | 7.110 | 446,221 | -0.08(-1.11%) |
Apr 28, 2021 | 7.040 | 7.270 | 6.919 | 7.190 | 471,519 | +0.30(+4.35%) |
Apr 27, 2021 | 6.580 | 7.010 | 6.580 | 6.890 | 403,210 | +0.23(+3.45%) |
Apr 26, 2021 | 6.900 | 6.925 | 6.430 | 6.660 | 379,642 | +0.29(+4.63%) |
Apr 23, 2021 | 6.100 | 6.503 | 6.100 | 6.365 | 230,000 | +0.16(+2.50%) |
Apr 22, 2021 | 6.070 | 6.500 | 6.070 | 6.210 | 371,476 | +0.18(+2.92%) |
Apr 21, 2021 | 5.800 | 6.100 | 5.740 | 6.034 | 312,401 | +0.26(+4.55%) |
Apr 20, 2021 | 6.370 | 6.370 | 5.690 | 5.771 | 612,929 | -0.33(-5.35%) |
Apr 19, 2021 | 6.030 | 6.240 | 5.650 | 6.097 | 598,672 | +0.36(+6.22%) |
Apr 16, 2021 | 5.800 | 6.105 | 5.550 | 5.740 | 505,800 | -0.08(-1.37%) |
Apr 15, 2021 | 5.750 | 6.160 | 5.570 | 5.820 | 568,187 | -0.12(-1.94%) |
Apr 14, 2021 | 5.700 | 6.200 | 5.700 | 5.935 | 262,971 | -0.10(-1.74%) |
Apr 13, 2021 | 5.750 | 6.215 | 5.750 | 6.040 | 283,911 | -0.02(-0.33%) |
Apr 12, 2021 | 6.505 | 6.760 | 6.010 | 6.060 | 651,133 | -0.50(-7.62%) |
Apr 09, 2021 | 6.920 | 6.920 | 6.510 | 6.560 | 288,600 | -0.29(-4.23%) |
Apr 08, 2021 | 6.800 | 7.000 | 6.800 | 6.850 | 256,046 | -0.01(-0.18%) |
Apr 07, 2021 | 6.878 | 7.000 | 6.750 | 6.862 | 257,857 | -0.00(-0.02%) |
Apr 06, 2021 | 7.000 | 7.050 | 6.800 | 6.863 | 254,440 | -0.14(-1.95%) |
Apr 05, 2021 | 6.550 | 7.000 | 6.550 | 7.000 | 566,305 | +0.52(+8.02%) |
Apr 01, 2021 | 6.780 | 6.780 | 6.250 | 6.480 | 555,100 | +0.36(+5.84%) |
Mar 31, 2021 | 6.010 | 6.268 | 5.847 | 6.123 | 550,736 | +0.40(+7.04%) |
Mar 30, 2021 | 6.310 | 6.500 | 5.690 | 5.720 | 811,964 | -0.58(-9.22%) |
Mar 29, 2021 | 6.810 | 6.810 | 6.250 | 6.301 | 464,468 | -0.06(-0.93%) |
Mar 26, 2021 | 6.300 | 6.550 | 6.220 | 6.360 | 313,100 | +0.01(+0.19%) |
Mar 25, 2021 | 6.300 | 6.500 | 6.140 | 6.348 | 719,564 | -0.19(-2.96%) |
Mar 24, 2021 | 6.940 | 7.034 | 6.490 | 6.542 | 629,827 | -0.30(-4.36%) |
Mar 23, 2021 | 7.070 | 7.260 | 6.680 | 6.840 | 571,498 | -0.34(-4.74%) |
Mar 22, 2021 | 7.400 | 7.417 | 7.141 | 7.180 | 320,875 | -0.04(-0.50%) |
Mar 19, 2021 | 7.189 | 7.550 | 7.100 | 7.216 | 331,500 | +0.11(+1.49%) |
Mar 18, 2021 | 7.400 | 7.730 | 7.060 | 7.110 | 486,704 | -0.29(-3.92%) |
Mar 17, 2021 | 7.400 | 7.603 | 6.850 | 7.400 | 1,061,013 | +0.06(+0.75%) |
Mar 16, 2021 | 7.500 | 7.550 | 7.200 | 7.345 | 412,334 | -0.08(-1.14%) |
Mar 15, 2021 | 7.100 | 7.580 | 7.060 | 7.430 | 480,738 | +0.34(+4.80%) |
Mar 12, 2021 | 7.250 | 7.250 | 6.700 | 7.090 | 467,200 | +0.17(+2.46%) |
Mar 11, 2021 | 6.820 | 6.999 | 6.610 | 6.920 | 464,368 | +0.36(+5.49%) |
Mar 10, 2021 | 7.000 | 7.050 | 6.424 | 6.560 | 566,393 | -0.15(-2.24%) |
Mar 09, 2021 | 6.960 | 7.040 | 6.425 | 6.710 | 675,610 | +0.15(+2.29%) |
Mar 08, 2021 | 6.240 | 6.740 | 6.150 | 6.560 | 833,520 | +0.43(+7.01%) |
Mar 05, 2021 | 6.630 | 6.819 | 5.370 | 6.130 | 2,035,600 | -0.44(-6.70%) |
Mar 04, 2021 | 7.500 | 7.550 | 6.500 | 6.570 | 1,538,796 | -0.87(-11.68%) |
Mar 03, 2021 | 8.100 | 8.250 | 7.439 | 7.439 | 501,373 | -0.68(-8.37%) |
Mar 02, 2021 | 7.740 | 8.180 | 7.450 | 8.119 | 1,224,596 | +0.67(+8.98%) |