Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.160 | 6.600 | 5.920 | 6.600 | 32,105 | +0.28(+4.43%) |
May 27, 2021 | 6.540 | 6.920 | 5.900 | 6.320 | 39,259 | +0.02(+0.32%) |
May 26, 2021 | 6.180 | 6.520 | 5.870 | 6.300 | 10,984 | +0.12(+1.94%) |
May 25, 2021 | 6.410 | 6.410 | 6.170 | 6.180 | 1,911 | -0.16(-2.52%) |
May 24, 2021 | 6.060 | 6.340 | 6.060 | 6.340 | 1,886 | +0.15(+2.42%) |
May 21, 2021 | 6.250 | 6.340 | 6.050 | 6.190 | 2,881 | +0.00(+0.00%) |
May 20, 2021 | 6.220 | 6.326 | 6.050 | 6.190 | 14,364 | +0.23(+3.86%) |
May 19, 2021 | 5.680 | 6.150 | 5.650 | 5.960 | 18,575 | +0.28(+4.93%) |
May 18, 2021 | 5.631 | 5.700 | 5.631 | 5.680 | 932 | +0.05(+0.89%) |
May 17, 2021 | 6.070 | 6.070 | 5.620 | 5.630 | 1,961 | -0.15(-2.60%) |
May 14, 2021 | 5.795 | 5.795 | 5.780 | 5.780 | 489 | +0.02(+0.35%) |
May 13, 2021 | 5.910 | 5.970 | 5.450 | 5.760 | 6,453 | -0.01(-0.17%) |
May 12, 2021 | 5.860 | 5.980 | 5.740 | 5.770 | 7,571 | -0.05(-0.86%) |
May 11, 2021 | 5.880 | 5.950 | 5.680 | 5.820 | 4,507 | -0.07(-1.19%) |
May 10, 2021 | 6.100 | 6.100 | 5.888 | 5.890 | 5,516 | -0.27(-4.38%) |
May 07, 2021 | 5.920 | 7.880 | 5.750 | 6.160 | 92,974 | +0.40(+6.94%) |
May 06, 2021 | 6.000 | 6.015 | 5.720 | 5.760 | 12,122 | -0.45(-7.25%) |
May 05, 2021 | 5.900 | 6.480 | 5.800 | 6.210 | 2,813 | +0.30(+5.08%) |
May 04, 2021 | 6.040 | 6.040 | 5.810 | 5.910 | 5,950 | -0.05(-0.84%) |
May 03, 2021 | 6.050 | 6.160 | 5.520 | 5.960 | 19,837 | -0.09(-1.49%) |
Apr 30, 2021 | 6.050 | 6.050 | 6.050 | 6.050 | 300 | -0.12(-1.94%) |
Apr 29, 2021 | 6.170 | 6.170 | 6.170 | 6.170 | 316 | +0.07(+1.23%) |
Apr 28, 2021 | 6.147 | 6.340 | 6.000 | 6.095 | 4,170 | -0.12(-1.85%) |
Apr 27, 2021 | 6.210 | 6.210 | 6.210 | 174 | +0.00(+0.00%) | |
Apr 26, 2021 | 6.110 | 6.320 | 6.110 | 6.210 | 1,061 | +0.09(+1.55%) |
Apr 23, 2021 | 6.150 | 6.456 | 6.010 | 6.115 | 12,300 | -0.04(-0.57%) |
Apr 22, 2021 | 5.620 | 6.350 | 5.620 | 6.150 | 21,276 | +0.25(+4.15%) |
Apr 21, 2021 | 5.985 | 6.000 | 5.870 | 5.905 | 6,417 | -0.09(-1.58%) |
Apr 20, 2021 | 5.940 | 6.130 | 5.900 | 6.000 | 11,362 | +0.15(+2.56%) |
Apr 19, 2021 | 6.730 | 6.730 | 5.530 | 5.850 | 20,487 | -0.82(-12.29%) |
Apr 16, 2021 | 6.630 | 6.680 | 6.430 | 6.670 | 9,700 | +0.03(+0.38%) |
Apr 15, 2021 | 6.560 | 6.760 | 6.520 | 6.645 | 11,120 | +0.08(+1.30%) |
Apr 14, 2021 | 6.680 | 6.810 | 6.560 | 6.560 | 3,821 | -0.15(-2.24%) |
Apr 13, 2021 | 6.815 | 6.815 | 6.630 | 6.710 | 3,249 | -0.10(-1.47%) |
Apr 12, 2021 | 6.630 | 7.000 | 6.630 | 6.810 | 12,527 | -0.09(-1.30%) |
Apr 09, 2021 | 6.920 | 7.000 | 6.860 | 6.900 | 5,500 | -0.24(-3.36%) |
Apr 08, 2021 | 6.660 | 7.290 | 6.410 | 7.140 | 36,372 | +0.10(+1.42%) |
Apr 07, 2021 | 6.290 | 7.060 | 6.290 | 7.040 | 42,970 | +0.75(+11.92%) |
Apr 06, 2021 | 6.400 | 7.350 | 6.150 | 6.290 | 97,612 | -0.09(-1.41%) |
Apr 05, 2021 | 6.300 | 6.600 | 6.250 | 6.380 | 7,189 | +0.13(+2.07%) |
Apr 01, 2021 | 6.380 | 6.420 | 6.200 | 6.251 | 3,900 | -0.03(-0.46%) |
Mar 31, 2021 | 6.667 | 6.667 | 6.100 | 6.280 | 4,437 | +0.05(+0.80%) |
Mar 30, 2021 | 6.050 | 6.300 | 6.000 | 6.230 | 7,074 | +0.18(+2.98%) |
Mar 29, 2021 | 6.690 | 6.690 | 6.000 | 6.050 | 10,956 | -0.65(-9.70%) |
Mar 26, 2021 | 6.950 | 7.130 | 6.410 | 6.700 | 19,000 | -0.05(-0.74%) |
Mar 25, 2021 | 6.610 | 7.240 | 6.290 | 6.750 | 13,192 | +0.00(+0.00%) |
Mar 24, 2021 | 8.030 | 8.480 | 6.750 | 6.750 | 72,229 | -1.33(-16.46%) |
Mar 23, 2021 | 8.770 | 8.770 | 8.010 | 8.080 | 11,723 | -0.37(-4.38%) |
Mar 22, 2021 | 8.700 | 8.780 | 8.020 | 8.450 | 17,944 | -0.03(-0.35%) |
Mar 19, 2021 | 8.320 | 8.700 | 8.010 | 8.480 | 2,400 | +0.24(+2.85%) |
Mar 18, 2021 | 8.700 | 8.700 | 8.245 | 8.245 | 6,412 | -0.40(-4.57%) |
Mar 17, 2021 | 8.270 | 8.800 | 8.040 | 8.640 | 22,886 | +0.37(+4.43%) |
Mar 16, 2021 | 8.420 | 8.420 | 8.000 | 8.274 | 4,901 | -0.08(-0.91%) |
Mar 15, 2021 | 8.050 | 8.618 | 7.970 | 8.350 | 13,807 | +0.45(+5.70%) |
Mar 12, 2021 | 8.200 | 8.380 | 7.900 | 7.900 | 20,800 | -0.01(-0.13%) |
Mar 11, 2021 | 8.640 | 8.640 | 7.860 | 7.910 | 8,615 | -0.39(-4.71%) |
Mar 10, 2021 | 8.480 | 8.500 | 7.850 | 8.301 | 23,101 | +0.01(+0.14%) |
Mar 09, 2021 | 7.920 | 8.400 | 7.530 | 8.290 | 8,122 | +0.56(+7.24%) |
Mar 08, 2021 | 7.620 | 7.920 | 7.610 | 7.730 | 9,756 | +0.12(+1.58%) |
Mar 05, 2021 | 7.590 | 8.140 | 7.500 | 7.610 | 5,700 | +0.01(+0.13%) |
Mar 04, 2021 | 7.560 | 8.082 | 7.532 | 7.600 | 12,137 | -0.23(-2.88%) |
Mar 03, 2021 | 7.990 | 8.450 | 7.654 | 7.825 | 34,987 | -0.04(-0.57%) |
Mar 02, 2021 | 7.673 | 8.065 | 7.620 | 7.870 | 5,082 | +0.34(+4.58%) |