Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.620 | 5.829 | 5.570 | 5.690 | 581,146 | +0.09(+1.61%) |
May 27, 2021 | 5.580 | 5.670 | 5.410 | 5.600 | 777,033 | +0.06(+1.08%) |
May 26, 2021 | 5.130 | 5.652 | 5.130 | 5.540 | 928,089 | +0.40(+7.78%) |
May 25, 2021 | 5.240 | 5.300 | 5.110 | 5.140 | 517,589 | -0.08(-1.53%) |
May 24, 2021 | 5.270 | 5.358 | 5.070 | 5.220 | 949,604 | -0.03(-0.57%) |
May 21, 2021 | 5.400 | 5.440 | 5.130 | 5.250 | 1,236,737 | -0.15(-2.78%) |
May 20, 2021 | 6.080 | 6.240 | 5.210 | 5.400 | 3,497,150 | -0.16(-2.88%) |
May 19, 2021 | 5.510 | 5.670 | 5.370 | 5.560 | 1,414,497 | -0.24(-4.14%) |
May 18, 2021 | 5.300 | 5.920 | 5.220 | 5.800 | 1,517,441 | +0.50(+9.43%) |
May 17, 2021 | 5.000 | 5.450 | 4.890 | 5.300 | 1,426,347 | +0.32(+6.43%) |
May 14, 2021 | 5.030 | 5.255 | 4.820 | 4.980 | 1,902,397 | +0.00(+0.00%) |
May 13, 2021 | 5.130 | 5.500 | 4.950 | 4.980 | 1,138,778 | -0.10(-1.97%) |
May 12, 2021 | 5.140 | 5.340 | 5.050 | 5.080 | 650,583 | -0.13(-2.50%) |
May 11, 2021 | 4.860 | 5.380 | 4.860 | 5.210 | 747,627 | -0.04(-0.76%) |
May 10, 2021 | 5.500 | 5.550 | 5.140 | 5.250 | 1,405,068 | -0.31(-5.58%) |
May 07, 2021 | 5.410 | 5.800 | 5.410 | 5.560 | 965,115 | +0.11(+2.02%) |
May 06, 2021 | 5.830 | 6.001 | 5.200 | 5.450 | 2,461,922 | -0.54(-9.02%) |
May 05, 2021 | 6.130 | 6.280 | 5.870 | 5.990 | 915,579 | -0.14(-2.28%) |
May 04, 2021 | 6.200 | 6.280 | 5.920 | 6.130 | 1,163,124 | -0.02(-0.33%) |
May 03, 2021 | 6.360 | 6.420 | 6.080 | 6.150 | 834,281 | -0.14(-2.23%) |
Apr 30, 2021 | 6.350 | 6.590 | 6.120 | 6.290 | 1,063,000 | -0.17(-2.63%) |
Apr 29, 2021 | 6.660 | 6.740 | 6.310 | 6.460 | 766,093 | -0.14(-2.12%) |
Apr 28, 2021 | 6.400 | 6.890 | 6.270 | 6.600 | 1,217,680 | +0.20(+3.12%) |
Apr 27, 2021 | 6.660 | 6.680 | 6.360 | 6.400 | 1,054,612 | -0.19(-2.88%) |
Apr 26, 2021 | 6.350 | 6.880 | 6.200 | 6.590 | 1,171,788 | +0.24(+3.78%) |
Apr 23, 2021 | 6.280 | 6.410 | 6.150 | 6.350 | 768,300 | +0.11(+1.76%) |
Apr 22, 2021 | 6.700 | 6.700 | 6.050 | 6.240 | 1,697,821 | -0.40(-6.02%) |
Apr 21, 2021 | 5.850 | 6.770 | 5.830 | 6.640 | 1,910,798 | +0.89(+15.48%) |
Apr 20, 2021 | 6.170 | 6.260 | 5.680 | 5.750 | 1,360,239 | -0.40(-6.50%) |
Apr 19, 2021 | 6.330 | 6.450 | 6.100 | 6.150 | 695,901 | -0.33(-5.09%) |
Apr 16, 2021 | 6.200 | 6.550 | 6.150 | 6.480 | 1,144,300 | +0.35(+5.71%) |
Apr 15, 2021 | 6.300 | 6.470 | 6.010 | 6.130 | 969,177 | -0.13(-2.08%) |
Apr 14, 2021 | 6.630 | 6.850 | 6.210 | 6.260 | 1,078,243 | -0.17(-2.64%) |
Apr 13, 2021 | 6.800 | 6.800 | 6.080 | 6.430 | 2,994,531 | -0.33(-4.88%) |
Apr 12, 2021 | 7.330 | 7.680 | 6.660 | 6.760 | 3,157,522 | -1.50(-18.16%) |
Apr 09, 2021 | 7.910 | 9.080 | 7.810 | 8.260 | 2,804,100 | -1.08(-11.56%) |
Apr 08, 2021 | 9.460 | 9.530 | 8.860 | 9.340 | 1,737,794 | -0.05(-0.53%) |
Apr 07, 2021 | 9.100 | 10.56 | 8.560 | 9.390 | 9,953,431 | +0.73(+8.43%) |
Apr 06, 2021 | 8.160 | 8.940 | 8.110 | 8.660 | 852,260 | +0.41(+4.97%) |
Apr 05, 2021 | 8.420 | 8.480 | 7.920 | 8.250 | 956,697 | -0.11(-1.32%) |
Apr 01, 2021 | 8.450 | 8.675 | 8.240 | 8.360 | 808,300 | +0.04(+0.48%) |
Mar 31, 2021 | 8.150 | 8.550 | 8.100 | 8.320 | 3,032,442 | +0.24(+2.97%) |
Mar 30, 2021 | 7.710 | 8.180 | 7.430 | 8.080 | 1,122,061 | +0.50(+6.60%) |
Mar 29, 2021 | 7.750 | 7.910 | 7.340 | 7.580 | 816,777 | -0.22(-2.82%) |
Mar 26, 2021 | 7.890 | 7.948 | 7.320 | 7.800 | 783,700 | -0.09(-1.14%) |
Mar 25, 2021 | 7.180 | 8.080 | 7.080 | 7.890 | 1,643,412 | +0.57(+7.79%) |
Mar 24, 2021 | 8.520 | 8.640 | 7.310 | 7.320 | 1,557,871 | -1.09(-12.96%) |
Mar 23, 2021 | 9.000 | 9.150 | 8.250 | 8.410 | 1,093,647 | -0.63(-6.97%) |
Mar 22, 2021 | 8.890 | 9.450 | 8.700 | 9.040 | 922,617 | +0.04(+0.44%) |
Mar 19, 2021 | 8.630 | 9.000 | 8.280 | 9.000 | 1,995,400 | +0.64(+7.66%) |
Mar 18, 2021 | 8.800 | 9.360 | 8.200 | 8.360 | 1,319,244 | -0.62(-6.90%) |
Mar 17, 2021 | 8.110 | 9.450 | 8.040 | 8.980 | 2,343,930 | +0.63(+7.54%) |
Mar 16, 2021 | 8.650 | 8.900 | 8.040 | 8.350 | 1,417,407 | -0.27(-3.13%) |
Mar 15, 2021 | 7.830 | 8.950 | 7.710 | 8.620 | 2,265,589 | +1.05(+13.87%) |
Mar 12, 2021 | 6.800 | 7.890 | 6.490 | 7.570 | 3,150,100 | +1.20(+18.84%) |
Mar 11, 2021 | 6.070 | 6.980 | 6.050 | 6.370 | 2,051,270 | +0.60(+10.40%) |
Mar 10, 2021 | 5.700 | 5.860 | 5.450 | 5.770 | 680,205 | +0.17(+3.04%) |
Mar 09, 2021 | 5.530 | 5.900 | 5.480 | 5.600 | 860,518 | +0.20(+3.70%) |
Mar 08, 2021 | 5.430 | 5.860 | 5.310 | 5.400 | 793,979 | -0.01(-0.18%) |
Mar 05, 2021 | 5.350 | 5.540 | 4.590 | 5.410 | 1,810,900 | +0.22(+4.24%) |
Mar 04, 2021 | 5.890 | 6.005 | 5.000 | 5.190 | 2,761,758 | -0.74(-12.48%) |
Mar 03, 2021 | 6.420 | 6.490 | 5.800 | 5.930 | 1,777,129 | -0.46(-7.20%) |
Mar 02, 2021 | 6.990 | 6.990 | 6.380 | 6.390 | 1,380,649 | -0.60(-8.58%) |