Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.300 | 6.500 | 6.010 | 6.080 | 68,873 | -0.20(-3.18%) |
May 27, 2021 | 6.240 | 6.290 | 6.017 | 6.280 | 70,427 | +0.17(+2.78%) |
May 26, 2021 | 5.830 | 6.260 | 5.680 | 6.110 | 146,825 | +0.30(+5.16%) |
May 25, 2021 | 5.750 | 5.900 | 5.470 | 5.810 | 87,362 | +0.01(+0.17%) |
May 24, 2021 | 5.770 | 5.900 | 5.510 | 5.800 | 88,447 | +0.00(+0.00%) |
May 21, 2021 | 5.330 | 5.800 | 5.290 | 5.800 | 145,205 | +0.36(+6.62%) |
May 20, 2021 | 5.850 | 5.890 | 5.350 | 5.440 | 476,375 | +0.04(+0.74%) |
May 19, 2021 | 5.680 | 5.740 | 5.310 | 5.400 | 119,648 | -0.25(-4.42%) |
May 18, 2021 | 5.970 | 6.080 | 5.610 | 5.650 | 176,973 | -0.30(-5.04%) |
May 17, 2021 | 6.260 | 6.260 | 5.820 | 5.950 | 138,020 | -0.24(-3.88%) |
May 14, 2021 | 6.460 | 6.500 | 6.010 | 6.190 | 118,036 | -0.31(-4.77%) |
May 13, 2021 | 6.230 | 6.530 | 5.610 | 6.500 | 390,205 | +0.27(+4.33%) |
May 12, 2021 | 6.610 | 6.700 | 6.087 | 6.230 | 443,386 | -0.12(-1.89%) |
May 11, 2021 | 6.060 | 6.900 | 5.950 | 6.350 | 389,502 | +0.13(+2.09%) |
May 10, 2021 | 6.170 | 7.170 | 6.069 | 6.220 | 1,997,258 | -0.04(-0.64%) |
May 07, 2021 | 5.920 | 6.990 | 5.510 | 6.260 | 2,772,180 | +0.12(+1.95%) |
May 06, 2021 | 5.130 | 8.850 | 5.080 | 6.140 | 48,539,312 | +1.11(+22.07%) |
May 05, 2021 | 5.140 | 5.246 | 4.960 | 5.030 | 32,560 | -0.11(-2.14%) |
May 04, 2021 | 5.220 | 5.220 | 5.027 | 5.140 | 13,097 | -0.06(-1.15%) |
May 03, 2021 | 5.160 | 5.310 | 5.020 | 5.200 | 16,102 | +0.14(+2.77%) |
Apr 30, 2021 | 5.100 | 5.140 | 5.000 | 5.060 | 18,400 | -0.06(-1.17%) |
Apr 29, 2021 | 5.080 | 5.120 | 4.975 | 5.120 | 10,743 | +0.10(+1.99%) |
Apr 28, 2021 | 5.080 | 5.080 | 4.860 | 5.020 | 41,344 | -0.13(-2.52%) |
Apr 27, 2021 | 5.250 | 5.431 | 5.000 | 5.150 | 23,763 | -0.15(-2.83%) |
Apr 26, 2021 | 5.310 | 5.368 | 5.120 | 5.300 | 29,904 | -0.03(-0.56%) |
Apr 23, 2021 | 5.390 | 5.390 | 5.083 | 5.330 | 36,000 | +0.03(+0.57%) |
Apr 22, 2021 | 4.790 | 5.300 | 4.790 | 5.300 | 19,863 | +0.54(+11.34%) |
Apr 21, 2021 | 4.720 | 4.960 | 4.670 | 4.760 | 27,300 | +0.15(+3.25%) |
Apr 20, 2021 | 4.830 | 4.910 | 4.500 | 4.610 | 54,254 | -0.19(-3.96%) |
Apr 19, 2021 | 5.060 | 5.140 | 4.800 | 4.800 | 33,096 | -0.16(-3.23%) |
Apr 16, 2021 | 4.965 | 5.000 | 4.800 | 4.960 | 63,700 | -0.11(-2.17%) |
Apr 15, 2021 | 4.970 | 5.138 | 4.970 | 5.070 | 25,020 | +0.12(+2.42%) |
Apr 14, 2021 | 5.020 | 5.130 | 4.900 | 4.950 | 48,641 | -0.06(-1.20%) |
Apr 13, 2021 | 5.100 | 5.210 | 4.960 | 5.010 | 26,663 | -0.08(-1.57%) |
Apr 12, 2021 | 5.450 | 5.450 | 4.900 | 5.090 | 63,698 | -0.39(-7.12%) |
Apr 09, 2021 | 5.520 | 5.790 | 5.320 | 5.480 | 24,100 | -0.07(-1.26%) |
Apr 08, 2021 | 5.740 | 5.755 | 5.410 | 5.550 | 18,925 | -0.11(-1.94%) |
Apr 07, 2021 | 5.700 | 5.850 | 5.560 | 5.660 | 23,241 | -0.08(-1.39%) |
Apr 06, 2021 | 6.000 | 6.000 | 5.650 | 5.740 | 31,157 | +0.00(+0.00%) |
Apr 05, 2021 | 5.490 | 5.760 | 5.470 | 5.740 | 23,431 | +0.15(+2.68%) |
Apr 01, 2021 | 5.510 | 5.710 | 5.300 | 5.590 | 28,200 | -0.02(-0.36%) |
Mar 31, 2021 | 5.490 | 5.680 | 5.310 | 5.610 | 30,775 | +0.19(+3.51%) |
Mar 30, 2021 | 5.070 | 5.420 | 5.070 | 5.420 | 32,463 | +0.22(+4.23%) |
Mar 29, 2021 | 5.300 | 5.435 | 5.030 | 5.200 | 31,305 | -0.17(-3.17%) |
Mar 26, 2021 | 5.500 | 5.600 | 5.300 | 5.370 | 21,100 | -0.11(-2.01%) |
Mar 25, 2021 | 5.250 | 5.670 | 5.130 | 5.480 | 42,986 | +0.14(+2.62%) |
Mar 24, 2021 | 5.650 | 5.890 | 5.260 | 5.340 | 85,333 | -0.04(-0.74%) |
Mar 23, 2021 | 5.440 | 5.700 | 5.320 | 5.380 | 49,573 | -0.17(-3.06%) |
Mar 22, 2021 | 6.110 | 6.267 | 5.090 | 5.550 | 225,826 | -0.49(-8.11%) |
Mar 19, 2021 | 6.420 | 6.597 | 6.020 | 6.040 | 123,500 | -0.48(-7.36%) |
Mar 18, 2021 | 7.000 | 7.000 | 6.410 | 6.520 | 75,359 | -0.48(-6.86%) |
Mar 17, 2021 | 6.840 | 7.200 | 6.810 | 7.000 | 171,499 | +0.12(+1.74%) |
Mar 16, 2021 | 6.480 | 6.970 | 6.380 | 6.880 | 349,185 | +0.38(+5.85%) |
Mar 15, 2021 | 6.270 | 6.540 | 6.250 | 6.500 | 57,199 | +0.14(+2.20%) |
Mar 12, 2021 | 6.300 | 6.390 | 5.930 | 6.360 | 72,500 | +0.05(+0.79%) |
Mar 11, 2021 | 6.370 | 6.400 | 6.140 | 6.310 | 65,213 | +0.07(+1.12%) |
Mar 10, 2021 | 6.000 | 6.710 | 5.900 | 6.240 | 272,007 | +0.50(+8.71%) |
Mar 09, 2021 | 5.600 | 5.880 | 5.530 | 5.740 | 63,252 | +0.17(+3.05%) |
Mar 08, 2021 | 5.500 | 5.710 | 5.500 | 5.570 | 40,459 | +0.12(+2.20%) |
Mar 05, 2021 | 5.470 | 5.795 | 4.801 | 5.450 | 128,200 | +0.00(+0.00%) |
Mar 04, 2021 | 5.790 | 6.240 | 5.380 | 5.450 | 102,258 | -0.59(-9.77%) |
Mar 03, 2021 | 6.690 | 6.850 | 5.750 | 6.040 | 155,772 | -0.49(-7.50%) |
Mar 02, 2021 | 6.000 | 6.660 | 5.850 | 6.530 | 258,893 | +0.58(+9.75%) |