Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.470 | 6.860 | 6.410 | 6.630 | 2,014,165 | +0.27(+4.25%) |
May 27, 2021 | 6.390 | 6.512 | 6.280 | 6.360 | 657,020 | -0.02(-0.31%) |
May 26, 2021 | 6.260 | 6.490 | 6.140 | 6.380 | 1,397,132 | +0.19(+3.07%) |
May 25, 2021 | 6.410 | 6.620 | 6.060 | 6.190 | 1,522,126 | -0.17(-2.67%) |
May 24, 2021 | 6.800 | 6.990 | 6.230 | 6.360 | 3,310,269 | -0.37(-5.50%) |
May 21, 2021 | 6.490 | 6.930 | 6.380 | 6.730 | 1,968,181 | +0.38(+5.98%) |
May 20, 2021 | 6.130 | 6.580 | 6.010 | 6.350 | 2,056,332 | +0.22(+3.59%) |
May 19, 2021 | 6.240 | 6.460 | 5.990 | 6.130 | 1,460,650 | -0.35(-5.40%) |
May 18, 2021 | 6.300 | 6.580 | 6.192 | 6.480 | 1,481,317 | +0.22(+3.51%) |
May 17, 2021 | 6.160 | 6.390 | 6.060 | 6.260 | 981,479 | +0.09(+1.46%) |
May 14, 2021 | 6.040 | 6.300 | 6.010 | 6.170 | 1,225,045 | +0.12(+1.98%) |
May 13, 2021 | 6.690 | 6.800 | 5.930 | 6.050 | 3,309,838 | -0.71(-10.50%) |
May 12, 2021 | 4.890 | 6.980 | 4.780 | 6.760 | 14,338,510 | +1.77(+35.47%) |
May 11, 2021 | 4.820 | 5.120 | 4.600 | 4.990 | 922,142 | +0.21(+4.39%) |
May 10, 2021 | 5.220 | 5.370 | 4.710 | 4.780 | 1,031,513 | -0.59(-10.99%) |
May 07, 2021 | 5.100 | 5.450 | 5.090 | 5.370 | 391,677 | +0.27(+5.29%) |
May 06, 2021 | 5.310 | 5.340 | 4.940 | 5.100 | 831,194 | -0.10(-1.92%) |
May 05, 2021 | 5.370 | 5.550 | 5.070 | 5.200 | 667,533 | -0.16(-2.99%) |
May 04, 2021 | 5.690 | 5.700 | 5.340 | 5.360 | 577,707 | -0.33(-5.80%) |
May 03, 2021 | 5.850 | 6.030 | 5.610 | 5.690 | 694,153 | -0.13(-2.23%) |
Apr 30, 2021 | 5.700 | 5.980 | 5.700 | 5.820 | 524,600 | +0.12(+2.11%) |
Apr 29, 2021 | 5.870 | 5.930 | 5.650 | 5.700 | 246,266 | -0.11(-1.89%) |
Apr 28, 2021 | 5.990 | 6.060 | 5.750 | 5.810 | 330,858 | -0.23(-3.81%) |
Apr 27, 2021 | 5.880 | 6.420 | 5.800 | 6.040 | 3,128,710 | +0.19(+3.25%) |
Apr 26, 2021 | 5.510 | 5.950 | 5.480 | 5.850 | 351,774 | +0.42(+7.73%) |
Apr 23, 2021 | 5.620 | 5.780 | 5.220 | 5.430 | 273,500 | -0.16(-2.86%) |
Apr 22, 2021 | 5.540 | 5.780 | 5.435 | 5.590 | 206,802 | +0.06(+1.08%) |
Apr 21, 2021 | 5.260 | 5.530 | 5.130 | 5.530 | 581,620 | +0.33(+6.35%) |
Apr 20, 2021 | 5.320 | 5.420 | 5.110 | 5.200 | 264,197 | -0.08(-1.52%) |
Apr 19, 2021 | 5.260 | 5.380 | 5.150 | 5.280 | 541,412 | -0.01(-0.19%) |
Apr 16, 2021 | 5.520 | 5.690 | 5.260 | 5.290 | 420,700 | -0.25(-4.51%) |
Apr 15, 2021 | 5.620 | 5.790 | 5.400 | 5.540 | 344,258 | -0.06(-1.07%) |
Apr 14, 2021 | 5.560 | 5.760 | 5.550 | 5.600 | 252,877 | +0.05(+0.90%) |
Apr 13, 2021 | 5.480 | 5.690 | 5.340 | 5.550 | 392,500 | +0.13(+2.40%) |
Apr 12, 2021 | 5.580 | 5.640 | 5.280 | 5.420 | 292,859 | -0.18(-3.21%) |
Apr 09, 2021 | 5.750 | 5.830 | 5.540 | 5.600 | 282,000 | -0.19(-3.28%) |
Apr 08, 2021 | 5.800 | 5.910 | 5.620 | 5.790 | 221,240 | +0.02(+0.35%) |
Apr 07, 2021 | 5.640 | 5.930 | 5.550 | 5.770 | 405,337 | +0.14(+2.49%) |
Apr 06, 2021 | 5.920 | 5.990 | 5.600 | 5.630 | 291,045 | -0.34(-5.70%) |
Apr 05, 2021 | 6.040 | 6.060 | 5.720 | 5.970 | 196,044 | +0.06(+1.02%) |
Apr 01, 2021 | 5.930 | 6.230 | 5.700 | 5.910 | 670,600 | +0.18(+3.14%) |
Mar 31, 2021 | 5.480 | 5.870 | 5.380 | 5.730 | 328,686 | +0.24(+4.37%) |
Mar 30, 2021 | 5.550 | 5.705 | 5.100 | 5.490 | 1,404,024 | -0.16(-2.83%) |
Mar 29, 2021 | 5.960 | 6.020 | 5.580 | 5.650 | 374,551 | -0.36(-5.99%) |
Mar 26, 2021 | 6.140 | 6.280 | 5.820 | 6.010 | 313,100 | -0.12(-1.96%) |
Mar 25, 2021 | 5.650 | 6.190 | 5.570 | 6.130 | 630,792 | +0.38(+6.61%) |
Mar 24, 2021 | 6.460 | 6.460 | 5.720 | 5.750 | 647,348 | -0.59(-9.31%) |
Mar 23, 2021 | 6.790 | 6.790 | 6.270 | 6.340 | 479,266 | -0.48(-7.04%) |
Mar 22, 2021 | 7.000 | 7.110 | 6.760 | 6.820 | 336,390 | -0.08(-1.16%) |
Mar 19, 2021 | 6.790 | 6.950 | 6.520 | 6.900 | 624,900 | +0.04(+0.58%) |
Mar 18, 2021 | 6.770 | 7.170 | 6.710 | 6.860 | 572,778 | -0.04(-0.58%) |
Mar 17, 2021 | 6.750 | 7.020 | 6.540 | 6.900 | 550,631 | -0.06(-0.86%) |
Mar 16, 2021 | 6.640 | 7.000 | 6.520 | 6.960 | 806,929 | +0.33(+4.98%) |
Mar 15, 2021 | 6.650 | 6.770 | 6.450 | 6.630 | 586,414 | -0.07(-1.04%) |
Mar 12, 2021 | 6.460 | 6.840 | 6.200 | 6.700 | 861,100 | +0.25(+3.88%) |
Mar 11, 2021 | 6.250 | 6.560 | 5.970 | 6.450 | 1,481,761 | +0.28(+4.54%) |
Mar 10, 2021 | 6.230 | 6.470 | 6.040 | 6.170 | 572,795 | -0.17(-2.68%) |
Mar 09, 2021 | 6.240 | 6.580 | 6.150 | 6.340 | 663,991 | +0.18(+2.92%) |
Mar 08, 2021 | 6.320 | 6.670 | 6.050 | 6.160 | 654,206 | -0.03(-0.48%) |
Mar 05, 2021 | 6.280 | 6.380 | 5.650 | 6.190 | 913,400 | -0.01(-0.16%) |
Mar 04, 2021 | 6.400 | 6.670 | 5.830 | 6.200 | 1,300,228 | -0.21(-3.28%) |
Mar 03, 2021 | 6.790 | 6.790 | 6.400 | 6.410 | 1,122,660 | -0.39(-5.74%) |
Mar 02, 2021 | 6.980 | 7.010 | 6.600 | 6.800 | 606,196 | -0.06(-0.87%) |