Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.540 | 6.540 | 6.340 | 6.430 | 321,573 | -0.04(-0.62%) |
May 27, 2021 | 6.190 | 6.570 | 6.190 | 6.470 | 1,435,836 | +0.22(+3.52%) |
May 26, 2021 | 6.050 | 6.290 | 5.960 | 6.250 | 623,837 | +0.22(+3.65%) |
May 25, 2021 | 6.380 | 6.460 | 6.030 | 6.030 | 934,693 | -0.38(-5.93%) |
May 24, 2021 | 6.340 | 6.440 | 6.170 | 6.410 | 730,168 | +0.13(+2.07%) |
May 21, 2021 | 6.320 | 6.320 | 6.150 | 6.280 | 657,559 | +0.10(+1.62%) |
May 20, 2021 | 6.250 | 6.260 | 5.942 | 6.180 | 948,568 | -0.12(-1.90%) |
May 19, 2021 | 6.530 | 6.540 | 6.090 | 6.300 | 1,556,825 | -0.48(-7.08%) |
May 18, 2021 | 6.820 | 6.870 | 6.410 | 6.780 | 2,824,506 | -0.04(-0.59%) |
May 17, 2021 | 6.520 | 6.820 | 6.450 | 6.820 | 843,345 | +0.21(+3.18%) |
May 14, 2021 | 6.550 | 6.810 | 6.510 | 6.610 | 1,004,677 | +0.19(+2.96%) |
May 13, 2021 | 6.390 | 6.620 | 6.160 | 6.420 | 1,291,032 | -0.07(-1.08%) |
May 12, 2021 | 6.510 | 6.945 | 6.410 | 6.490 | 1,485,011 | +0.07(+1.09%) |
May 11, 2021 | 6.125 | 6.570 | 6.105 | 6.420 | 1,345,538 | -0.04(-0.62%) |
May 10, 2021 | 6.740 | 6.889 | 6.440 | 6.460 | 1,519,614 | -0.23(-3.44%) |
May 07, 2021 | 6.160 | 6.710 | 6.070 | 6.690 | 1,371,411 | +0.36(+5.69%) |
May 06, 2021 | 6.320 | 6.380 | 5.980 | 6.330 | 949,133 | -0.04(-0.63%) |
May 05, 2021 | 6.200 | 6.430 | 6.000 | 6.370 | 1,584,511 | +0.42(+7.06%) |
May 04, 2021 | 5.900 | 5.980 | 5.680 | 5.950 | 1,142,254 | +0.12(+2.06%) |
May 03, 2021 | 5.760 | 5.930 | 5.640 | 5.830 | 998,483 | +0.22(+3.92%) |
Apr 30, 2021 | 5.910 | 5.980 | 5.610 | 5.610 | 1,075,300 | -0.37(-6.19%) |
Apr 29, 2021 | 5.890 | 6.190 | 5.570 | 5.980 | 1,057,304 | -0.02(-0.33%) |
Apr 28, 2021 | 5.700 | 6.010 | 5.620 | 6.000 | 1,081,459 | +0.39(+6.95%) |
Apr 27, 2021 | 5.720 | 5.810 | 5.315 | 5.610 | 1,252,538 | -0.11(-1.92%) |
Apr 26, 2021 | 5.540 | 5.860 | 5.540 | 5.720 | 621,371 | +0.18(+3.25%) |
Apr 23, 2021 | 5.420 | 5.620 | 5.350 | 5.540 | 440,300 | +0.12(+2.21%) |
Apr 22, 2021 | 5.530 | 5.680 | 5.400 | 5.420 | 663,595 | -0.11(-1.99%) |
Apr 21, 2021 | 5.340 | 5.570 | 5.160 | 5.530 | 745,237 | +0.05(+0.91%) |
Apr 20, 2021 | 5.710 | 5.730 | 5.265 | 5.480 | 978,612 | -0.28(-4.86%) |
Apr 19, 2021 | 5.820 | 5.930 | 5.740 | 5.760 | 789,626 | -0.09(-1.54%) |
Apr 16, 2021 | 6.100 | 6.150 | 5.820 | 5.850 | 481,100 | -0.21(-3.47%) |
Apr 15, 2021 | 6.150 | 6.150 | 5.940 | 6.060 | 580,304 | -0.06(-0.98%) |
Apr 14, 2021 | 5.660 | 6.270 | 5.620 | 6.120 | 1,476,213 | +0.52(+9.29%) |
Apr 13, 2021 | 5.750 | 5.810 | 5.510 | 5.600 | 1,089,781 | -0.18(-3.11%) |
Apr 12, 2021 | 5.940 | 6.030 | 5.770 | 5.780 | 584,346 | -0.08(-1.37%) |
Apr 09, 2021 | 6.000 | 6.100 | 5.825 | 5.860 | 864,800 | -0.17(-2.82%) |
Apr 08, 2021 | 6.040 | 6.090 | 5.850 | 6.030 | 533,916 | -0.10(-1.63%) |
Apr 07, 2021 | 6.170 | 6.260 | 6.010 | 6.130 | 665,263 | +0.00(+0.00%) |
Apr 06, 2021 | 6.200 | 6.371 | 6.055 | 6.130 | 929,888 | +0.02(+0.33%) |
Apr 05, 2021 | 6.380 | 6.380 | 5.980 | 6.110 | 936,434 | -0.28(-4.38%) |
Apr 01, 2021 | 6.060 | 6.410 | 6.030 | 6.390 | 1,127,000 | +0.36(+5.97%) |
Mar 31, 2021 | 6.140 | 6.160 | 5.950 | 6.030 | 911,483 | -0.03(-0.50%) |
Mar 30, 2021 | 6.000 | 6.200 | 5.890 | 6.060 | 975,607 | +0.02(+0.33%) |
Mar 29, 2021 | 6.360 | 6.360 | 6.030 | 6.040 | 791,663 | -0.37(-5.77%) |
Mar 26, 2021 | 6.460 | 6.560 | 6.235 | 6.410 | 933,300 | +0.18(+2.89%) |
Mar 25, 2021 | 5.750 | 6.310 | 5.750 | 6.230 | 1,432,062 | +0.27(+4.53%) |
Mar 24, 2021 | 6.040 | 6.360 | 5.910 | 5.960 | 1,535,833 | +0.09(+1.53%) |
Mar 23, 2021 | 6.110 | 6.130 | 5.810 | 5.870 | 1,867,844 | -0.47(-7.41%) |
Mar 22, 2021 | 6.360 | 6.520 | 6.100 | 6.340 | 1,388,907 | -0.08(-1.25%) |
Mar 19, 2021 | 6.550 | 6.630 | 6.260 | 6.420 | 3,334,900 | -0.10(-1.53%) |
Mar 18, 2021 | 7.170 | 7.190 | 6.500 | 6.520 | 2,381,932 | -0.62(-8.68%) |
Mar 17, 2021 | 7.580 | 7.710 | 6.900 | 7.140 | 3,835,942 | -1.25(-14.90%) |
Mar 16, 2021 | 8.400 | 8.540 | 8.110 | 8.390 | 870,321 | -0.23(-2.67%) |
Mar 15, 2021 | 8.770 | 8.920 | 8.460 | 8.620 | 825,457 | -0.14(-1.60%) |
Mar 12, 2021 | 9.250 | 9.300 | 8.660 | 8.760 | 951,200 | -0.42(-4.58%) |
Mar 11, 2021 | 9.270 | 9.390 | 9.070 | 9.180 | 604,540 | -0.07(-0.76%) |
Mar 10, 2021 | 8.930 | 9.305 | 8.845 | 9.250 | 658,001 | +0.35(+3.93%) |
Mar 09, 2021 | 9.490 | 9.490 | 8.870 | 8.900 | 1,078,387 | -0.53(-5.62%) |
Mar 08, 2021 | 9.050 | 9.490 | 8.690 | 9.430 | 1,498,770 | +0.47(+5.25%) |
Mar 05, 2021 | 8.740 | 9.150 | 7.900 | 8.960 | 1,713,600 | +0.51(+6.04%) |
Mar 04, 2021 | 8.160 | 8.700 | 8.115 | 8.450 | 1,406,933 | +0.33(+4.06%) |
Mar 03, 2021 | 7.950 | 8.370 | 7.950 | 8.120 | 734,740 | +0.24(+3.05%) |
Mar 02, 2021 | 7.940 | 8.330 | 7.880 | 7.880 | 872,252 | -0.10(-1.25%) |