Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.250 | 5.300 | 5.160 | 5.220 | 116,335 | +0.01(+0.19%) |
May 27, 2021 | 5.210 | 5.370 | 5.180 | 5.210 | 634,653 | +0.00(+0.00%) |
May 26, 2021 | 5.250 | 5.250 | 5.090 | 5.210 | 144,535 | +0.00(+0.00%) |
May 25, 2021 | 5.460 | 5.500 | 5.210 | 5.210 | 121,667 | -0.28(-5.10%) |
May 24, 2021 | 5.460 | 5.500 | 5.370 | 5.490 | 134,774 | -0.01(-0.18%) |
May 21, 2021 | 5.460 | 5.510 | 5.390 | 5.500 | 59,477 | +0.11(+2.04%) |
May 20, 2021 | 5.550 | 5.590 | 5.320 | 5.390 | 80,330 | -0.20(-3.58%) |
May 19, 2021 | 5.540 | 5.590 | 5.450 | 5.590 | 101,566 | +0.03(+0.54%) |
May 18, 2021 | 5.560 | 5.650 | 5.540 | 5.560 | 84,978 | -0.04(-0.71%) |
May 17, 2021 | 5.610 | 5.650 | 5.540 | 5.600 | 63,426 | -0.06(-1.06%) |
May 14, 2021 | 5.680 | 5.685 | 5.530 | 5.660 | 57,006 | +0.04(+0.71%) |
May 13, 2021 | 5.520 | 5.700 | 5.500 | 5.620 | 134,822 | +0.07(+1.26%) |
May 12, 2021 | 5.700 | 5.730 | 5.500 | 5.550 | 96,911 | -0.17(-2.97%) |
May 11, 2021 | 5.650 | 5.790 | 5.650 | 5.720 | 99,642 | +0.05(+0.88%) |
May 10, 2021 | 5.700 | 5.830 | 5.660 | 5.670 | 93,224 | -0.03(-0.53%) |
May 07, 2021 | 5.650 | 5.740 | 5.650 | 5.700 | 44,495 | -0.01(-0.18%) |
May 06, 2021 | 5.700 | 5.777 | 5.650 | 5.710 | 52,470 | -0.02(-0.35%) |
May 05, 2021 | 5.730 | 5.770 | 5.670 | 5.730 | 48,601 | -0.03(-0.52%) |
May 04, 2021 | 5.830 | 5.870 | 5.740 | 5.760 | 53,573 | -0.14(-2.37%) |
May 03, 2021 | 5.900 | 5.900 | 5.820 | 5.900 | 68,211 | +0.06(+1.03%) |
Apr 30, 2021 | 5.680 | 5.880 | 5.680 | 5.840 | 113,600 | +0.09(+1.57%) |
Apr 29, 2021 | 5.720 | 5.750 | 5.690 | 5.750 | 54,528 | +0.05(+0.88%) |
Apr 28, 2021 | 5.700 | 5.750 | 5.690 | 5.700 | 51,256 | -0.03(-0.52%) |
Apr 27, 2021 | 5.680 | 5.730 | 5.670 | 5.730 | 64,865 | +0.03(+0.53%) |
Apr 26, 2021 | 5.720 | 5.750 | 5.690 | 5.700 | 45,680 | +0.01(+0.18%) |
Apr 23, 2021 | 5.820 | 5.850 | 5.690 | 5.690 | 67,600 | -0.09(-1.56%) |
Apr 22, 2021 | 5.880 | 5.900 | 5.760 | 5.780 | 60,643 | -0.12(-2.03%) |
Apr 21, 2021 | 5.770 | 5.920 | 5.730 | 5.900 | 90,618 | +0.13(+2.25%) |
Apr 20, 2021 | 5.660 | 5.780 | 5.640 | 5.770 | 76,798 | +0.08(+1.41%) |
Apr 19, 2021 | 5.840 | 5.870 | 5.650 | 5.690 | 68,603 | -0.20(-3.40%) |
Apr 16, 2021 | 5.920 | 5.980 | 5.822 | 5.890 | 53,300 | +0.06(+1.03%) |
Apr 15, 2021 | 5.710 | 5.860 | 5.685 | 5.830 | 51,568 | +0.10(+1.75%) |
Apr 14, 2021 | 5.690 | 5.800 | 5.670 | 5.730 | 54,490 | -0.01(-0.17%) |
Apr 13, 2021 | 5.740 | 5.820 | 5.700 | 5.740 | 40,003 | +0.00(+0.00%) |
Apr 12, 2021 | 5.880 | 5.880 | 5.720 | 5.740 | 51,773 | -0.22(-3.69%) |
Apr 09, 2021 | 6.090 | 6.140 | 5.870 | 5.960 | 74,700 | -0.14(-2.30%) |
Apr 08, 2021 | 5.680 | 6.110 | 5.610 | 6.100 | 172,939 | +0.43(+7.58%) |
Apr 07, 2021 | 5.770 | 5.830 | 5.630 | 5.670 | 96,978 | -0.13(-2.24%) |
Apr 06, 2021 | 5.690 | 5.900 | 5.690 | 5.800 | 84,230 | +0.07(+1.22%) |
Apr 05, 2021 | 5.880 | 5.980 | 5.690 | 5.730 | 79,755 | -0.15(-2.55%) |
Apr 01, 2021 | 5.790 | 5.960 | 5.700 | 5.880 | 189,000 | +0.09(+1.55%) |
Mar 31, 2021 | 6.040 | 6.240 | 5.790 | 5.790 | 213,914 | -0.19(-3.18%) |
Mar 30, 2021 | 5.890 | 6.090 | 5.840 | 5.980 | 80,643 | +0.05(+0.84%) |
Mar 29, 2021 | 5.850 | 6.070 | 5.850 | 5.930 | 74,538 | -0.04(-0.67%) |
Mar 26, 2021 | 6.200 | 6.200 | 5.890 | 5.970 | 62,700 | -0.09(-1.49%) |
Mar 25, 2021 | 5.900 | 6.140 | 5.880 | 6.060 | 73,584 | +0.09(+1.51%) |
Mar 24, 2021 | 6.100 | 6.440 | 5.970 | 5.970 | 106,884 | -0.11(-1.81%) |
Mar 23, 2021 | 6.060 | 6.290 | 6.050 | 6.080 | 154,430 | -0.08(-1.30%) |
Mar 22, 2021 | 6.260 | 6.420 | 6.120 | 6.160 | 218,578 | -0.23(-3.60%) |
Mar 19, 2021 | 6.390 | 6.520 | 6.300 | 6.390 | 405,700 | -0.06(-0.93%) |
Mar 18, 2021 | 6.550 | 6.700 | 6.430 | 6.450 | 115,652 | -0.17(-2.57%) |
Mar 17, 2021 | 6.770 | 6.840 | 6.580 | 6.620 | 101,496 | -0.18(-2.65%) |
Mar 16, 2021 | 6.830 | 6.871 | 6.670 | 6.800 | 49,417 | -0.06(-0.87%) |
Mar 15, 2021 | 6.970 | 6.970 | 6.700 | 6.860 | 85,010 | -0.12(-1.72%) |
Mar 12, 2021 | 6.890 | 7.060 | 6.890 | 6.980 | 72,400 | +0.17(+2.50%) |
Mar 11, 2021 | 6.800 | 6.950 | 6.680 | 6.810 | 111,210 | -0.06(-0.87%) |
Mar 10, 2021 | 6.730 | 6.960 | 6.730 | 6.870 | 90,160 | +0.11(+1.63%) |
Mar 09, 2021 | 6.700 | 6.990 | 6.690 | 6.760 | 125,069 | +0.03(+0.45%) |
Mar 08, 2021 | 6.460 | 6.790 | 6.450 | 6.730 | 141,267 | +0.19(+2.91%) |
Mar 05, 2021 | 6.390 | 6.580 | 6.340 | 6.540 | 114,700 | +0.18(+2.83%) |
Mar 04, 2021 | 6.330 | 6.520 | 6.250 | 6.360 | 89,577 | -0.01(-0.16%) |
Mar 03, 2021 | 6.370 | 6.570 | 6.300 | 6.370 | 121,698 | +0.07(+1.11%) |
Mar 02, 2021 | 6.250 | 6.440 | 6.250 | 6.300 | 152,744 | -0.13(-2.02%) |