Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.899 | 6.083 | 5.899 | 6.028 | 1,710 | -0.01(-0.14%) |
May 27, 2021 | 6.051 | 6.071 | 5.947 | 6.036 | 10,755 | +0.05(+0.85%) |
May 26, 2021 | 5.985 | 6.004 | 5.899 | 5.985 | 4,386 | +0.16(+2.77%) |
May 25, 2021 | 6.033 | 6.042 | 5.823 | 5.823 | 8,293 | -0.01(-0.09%) |
May 24, 2021 | 5.813 | 5.829 | 5.813 | 5.829 | 1,247 | -0.09(-1.52%) |
May 21, 2021 | 5.861 | 6.030 | 5.861 | 5.918 | 5,999 | +0.09(+1.47%) |
May 20, 2021 | 5.745 | 5.856 | 5.745 | 5.832 | 1,016 | +0.01(+0.16%) |
May 19, 2021 | 5.851 | 5.897 | 5.779 | 5.823 | 1,005 | -0.07(-1.13%) |
May 18, 2021 | 5.890 | 5.899 | 5.890 | 5.890 | 1,003 | +0.08(+1.31%) |
May 17, 2021 | 5.989 | 5.989 | 5.804 | 5.813 | 1,385 | -0.02(-0.33%) |
May 14, 2021 | 5.804 | 5.947 | 5.718 | 5.832 | 4,470 | +0.01(+0.16%) |
May 13, 2021 | 5.718 | 5.947 | 5.718 | 5.823 | 2,159 | -0.36(-5.86%) |
May 12, 2021 | 6.033 | 6.271 | 5.956 | 6.185 | 5,774 | -0.10(-1.67%) |
May 11, 2021 | 5.918 | 6.309 | 5.766 | 6.290 | 13,982 | +0.45(+7.67%) |
May 10, 2021 | 5.842 | 5.871 | 5.775 | 5.842 | 6,953 | -0.08(-1.29%) |
May 07, 2021 | 5.871 | 5.993 | 5.832 | 5.918 | 6,260 | +0.06(+1.08%) |
May 06, 2021 | 5.928 | 5.971 | 5.823 | 5.855 | 7,466 | -0.20(-3.25%) |
May 05, 2021 | 5.899 | 6.185 | 5.899 | 6.052 | 11,524 | +0.17(+2.92%) |
May 04, 2021 | 5.985 | 6.318 | 5.737 | 5.880 | 73,741 | +0.02(+0.41%) |
May 03, 2021 | 5.819 | 5.862 | 5.819 | 5.856 | 1,622 | -0.08(-1.36%) |
Apr 30, 2021 | 5.994 | 5.994 | 5.823 | 5.937 | 8,394 | +0.06(+0.97%) |
Apr 29, 2021 | 5.956 | 5.956 | 5.880 | 5.880 | 2,967 | -0.01(-0.16%) |
Apr 28, 2021 | 5.909 | 5.985 | 5.880 | 5.890 | 1,959 | -0.05(-0.80%) |
Apr 27, 2021 | 5.965 | 5.965 | 5.854 | 5.937 | 2,448 | -0.03(-0.48%) |
Apr 26, 2021 | 6.061 | 6.271 | 5.909 | 5.966 | 3,514 | -0.04(-0.63%) |
Apr 23, 2021 | 6.118 | 6.128 | 5.871 | 6.004 | 2,833 | -0.12(-2.02%) |
Apr 22, 2021 | 6.128 | 6.128 | 5.995 | 6.128 | 1,087 | -0.05(-0.77%) |
Apr 21, 2021 | 5.842 | 6.185 | 5.823 | 6.175 | 25,497 | +0.30(+5.07%) |
Apr 20, 2021 | 5.823 | 5.878 | 5.823 | 5.878 | 2,465 | +0.05(+0.94%) |
Apr 19, 2021 | 5.966 | 5.979 | 5.823 | 5.823 | 8,613 | -0.17(-2.86%) |
Apr 16, 2021 | 6.080 | 6.137 | 5.994 | 5.994 | 7,974 | -0.11(-1.87%) |
Apr 15, 2021 | 6.090 | 6.195 | 6.023 | 6.109 | 11,912 | +0.06(+0.94%) |
Apr 14, 2021 | 6.052 | 6.166 | 6.023 | 6.052 | 7,357 | +0.00(+0.00%) |
Apr 13, 2021 | 6.023 | 6.242 | 6.023 | 6.052 | 13,705 | -0.02(-0.31%) |
Apr 12, 2021 | 6.271 | 6.271 | 6.023 | 6.071 | 29,931 | -0.21(-3.34%) |
Apr 09, 2021 | 6.223 | 6.347 | 6.122 | 6.280 | 18,362 | +0.00(+0.00%) |
Apr 08, 2021 | 6.290 | 6.528 | 6.147 | 6.280 | 17,346 | -0.12(-1.93%) |
Apr 07, 2021 | 6.338 | 6.423 | 6.261 | 6.404 | 14,344 | +0.03(+0.45%) |
Apr 06, 2021 | 6.595 | 6.595 | 6.223 | 6.376 | 38,362 | -0.06(-0.89%) |
Apr 05, 2021 | 6.509 | 6.671 | 6.195 | 6.433 | 161,469 | -0.87(-11.88%) |
Apr 01, 2021 | 7.424 | 9.244 | 6.090 | 7.300 | 7,485,038 | +1.01(+16.06%) |
Mar 31, 2021 | 5.899 | 6.414 | 5.794 | 6.290 | 18,588 | +0.54(+9.45%) |
Mar 30, 2021 | 5.813 | 5.813 | 5.747 | 5.747 | 413 | -0.11(-1.95%) |
Mar 29, 2021 | 5.861 | 5.861 | 5.861 | 151 | +0.00(+0.00%) | |
Mar 26, 2021 | 5.756 | 5.861 | 5.756 | 5.861 | 314 | +0.11(+1.99%) |
Mar 25, 2021 | 5.823 | 5.890 | 5.728 | 5.747 | 3,770 | -0.17(-2.90%) |
Mar 24, 2021 | 5.899 | 6.004 | 5.899 | 5.918 | 2,414 | +0.02(+0.32%) |
Mar 23, 2021 | 5.899 | 5.899 | 5.899 | 5.899 | 290 | -0.04(-0.64%) |
Mar 22, 2021 | 5.871 | 6.185 | 5.871 | 5.937 | 364 | -0.19(-3.11%) |
Mar 19, 2021 | 6.080 | 6.137 | 5.999 | 6.128 | 5,351 | +0.17(+2.88%) |
Mar 18, 2021 | 5.956 | 6.136 | 5.956 | 5.956 | 792 | +0.05(+0.81%) |
Mar 17, 2021 | 5.909 | 5.910 | 5.909 | 5.909 | 1,429 | -0.26(-4.22%) |
Mar 16, 2021 | 6.099 | 6.174 | 6.099 | 6.169 | 2,711 | +0.10(+1.62%) |
Mar 15, 2021 | 5.947 | 6.071 | 5.899 | 6.071 | 866 | +0.31(+5.46%) |
Mar 12, 2021 | 6.147 | 6.509 | 5.747 | 5.756 | 35,361 | -0.40(-6.57%) |
Mar 11, 2021 | 5.957 | 6.175 | 5.956 | 6.161 | 3,241 | +0.03(+0.48%) |
Mar 10, 2021 | 6.140 | 6.140 | 5.899 | 6.132 | 616 | -0.03(-0.56%) |
Mar 09, 2021 | 6.195 | 6.195 | 6.162 | 6.166 | 984 | +0.18(+2.95%) |
Mar 08, 2021 | 5.989 | 5.989 | 5.989 | 5.989 | 1,222 | +0.14(+2.35%) |
Mar 05, 2021 | 5.956 | 6.328 | 5.851 | 5.851 | 8,919 | -0.16(-2.69%) |
Mar 04, 2021 | 6.214 | 6.214 | 5.978 | 6.013 | 1,920 | -0.22(-3.52%) |
Mar 03, 2021 | 6.061 | 6.233 | 6.033 | 6.233 | 1,745 | +0.07(+1.08%) |
Mar 02, 2021 | 6.233 | 6.283 | 6.166 | 6.166 | 6,460 | -0.29(-4.43%) |