Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.030 | 6.100 | 5.860 | 5.940 | 17,248 | -0.13(-2.14%) |
May 27, 2021 | 6.010 | 6.100 | 6.000 | 6.070 | 10,541 | +0.13(+2.19%) |
May 26, 2021 | 6.200 | 6.200 | 5.812 | 5.940 | 11,196 | -0.03(-0.51%) |
May 25, 2021 | 6.010 | 6.340 | 5.850 | 5.970 | 11,237 | -0.02(-0.33%) |
May 24, 2021 | 6.380 | 6.380 | 5.920 | 5.990 | 17,803 | -0.06(-0.99%) |
May 21, 2021 | 6.100 | 6.171 | 5.950 | 6.050 | 28,820 | -0.05(-0.82%) |
May 20, 2021 | 6.120 | 6.240 | 6.000 | 6.100 | 18,853 | +0.02(+0.33%) |
May 19, 2021 | 6.115 | 6.192 | 5.940 | 6.080 | 15,294 | +0.02(+0.33%) |
May 18, 2021 | 5.810 | 6.270 | 5.810 | 6.060 | 22,094 | +0.04(+0.66%) |
May 17, 2021 | 5.860 | 6.068 | 5.782 | 6.020 | 8,206 | +0.16(+2.73%) |
May 14, 2021 | 5.880 | 6.040 | 5.782 | 5.860 | 16,862 | -0.03(-0.51%) |
May 13, 2021 | 6.110 | 6.214 | 5.770 | 5.890 | 15,528 | -0.12(-2.00%) |
May 12, 2021 | 6.200 | 6.250 | 5.907 | 6.010 | 28,494 | -0.26(-4.15%) |
May 11, 2021 | 6.390 | 6.800 | 6.200 | 6.270 | 19,861 | -0.18(-2.79%) |
May 10, 2021 | 6.410 | 6.621 | 6.380 | 6.450 | 25,130 | -0.07(-1.07%) |
May 07, 2021 | 6.400 | 6.710 | 6.334 | 6.520 | 13,089 | +0.15(+2.35%) |
May 06, 2021 | 6.260 | 6.670 | 6.260 | 6.370 | 49,960 | +0.11(+1.76%) |
May 05, 2021 | 6.460 | 6.780 | 6.260 | 6.260 | 19,190 | -0.23(-3.54%) |
May 04, 2021 | 7.070 | 7.070 | 6.400 | 6.490 | 20,135 | -0.51(-7.29%) |
May 03, 2021 | 7.030 | 7.050 | 6.600 | 7.000 | 47,303 | -0.07(-0.99%) |
Apr 30, 2021 | 7.000 | 7.190 | 6.900 | 7.070 | 14,300 | +0.13(+1.87%) |
Apr 29, 2021 | 7.210 | 7.240 | 6.860 | 6.940 | 24,445 | -0.30(-4.14%) |
Apr 28, 2021 | 7.100 | 7.250 | 7.040 | 7.240 | 11,348 | +0.22(+3.13%) |
Apr 27, 2021 | 7.080 | 7.130 | 6.995 | 7.020 | 10,246 | -0.11(-1.54%) |
Apr 26, 2021 | 6.820 | 7.390 | 6.732 | 7.130 | 39,045 | +0.23(+3.33%) |
Apr 23, 2021 | 6.960 | 7.390 | 6.750 | 6.900 | 12,900 | -0.01(-0.14%) |
Apr 22, 2021 | 6.880 | 7.190 | 6.700 | 6.910 | 57,556 | +0.13(+1.92%) |
Apr 21, 2021 | 6.850 | 7.100 | 6.700 | 6.780 | 33,422 | -0.05(-0.73%) |
Apr 20, 2021 | 7.070 | 7.399 | 6.790 | 6.830 | 40,698 | -0.19(-2.71%) |
Apr 19, 2021 | 7.100 | 7.240 | 6.860 | 7.020 | 37,475 | -0.06(-0.85%) |
Apr 16, 2021 | 7.200 | 7.360 | 7.050 | 7.080 | 41,300 | -0.14(-1.94%) |
Apr 15, 2021 | 7.450 | 7.450 | 7.210 | 7.220 | 31,423 | -0.18(-2.43%) |
Apr 14, 2021 | 7.980 | 8.190 | 7.400 | 7.400 | 81,570 | -0.56(-7.04%) |
Apr 13, 2021 | 8.000 | 8.250 | 7.500 | 7.960 | 151,917 | +0.02(+0.25%) |
Apr 12, 2021 | 7.560 | 7.990 | 7.250 | 7.940 | 139,929 | +0.31(+4.06%) |
Apr 09, 2021 | 7.160 | 7.690 | 7.110 | 7.630 | 389,600 | +0.14(+1.87%) |
Apr 08, 2021 | 7.260 | 7.800 | 6.750 | 7.490 | 4,641,209 | +1.68(+28.92%) |
Apr 07, 2021 | 5.990 | 5.990 | 5.700 | 5.810 | 179,835 | -0.23(-3.81%) |
Apr 06, 2021 | 6.000 | 6.090 | 5.970 | 6.040 | 13,894 | +0.20(+3.42%) |
Apr 05, 2021 | 5.820 | 5.880 | 5.650 | 5.840 | 6,291 | +0.13(+2.28%) |
Apr 01, 2021 | 5.730 | 6.100 | 5.570 | 5.710 | 20,500 | +0.05(+0.88%) |
Mar 31, 2021 | 5.710 | 5.720 | 5.590 | 5.660 | 5,915 | +0.10(+1.80%) |
Mar 30, 2021 | 5.760 | 5.840 | 5.514 | 5.560 | 20,644 | -0.13(-2.28%) |
Mar 29, 2021 | 6.080 | 6.080 | 5.690 | 5.690 | 5,861 | -0.35(-5.79%) |
Mar 26, 2021 | 5.840 | 6.040 | 5.720 | 6.040 | 7,000 | +0.23(+3.96%) |
Mar 25, 2021 | 5.700 | 5.900 | 5.610 | 5.810 | 6,351 | +0.12(+2.11%) |
Mar 24, 2021 | 6.190 | 6.200 | 5.652 | 5.690 | 27,807 | -0.28(-4.69%) |
Mar 23, 2021 | 5.720 | 6.270 | 5.700 | 5.970 | 24,653 | +0.28(+4.92%) |
Mar 22, 2021 | 5.800 | 5.820 | 5.660 | 5.690 | 15,940 | -0.17(-2.90%) |
Mar 19, 2021 | 6.190 | 6.350 | 5.860 | 5.860 | 35,200 | -0.33(-5.33%) |
Mar 18, 2021 | 6.250 | 6.400 | 6.180 | 6.190 | 6,522 | -0.03(-0.48%) |
Mar 17, 2021 | 6.310 | 6.370 | 6.020 | 6.220 | 8,896 | +0.00(+0.00%) |
Mar 16, 2021 | 6.820 | 6.820 | 6.140 | 6.220 | 12,343 | -0.52(-7.72%) |
Mar 15, 2021 | 6.280 | 6.790 | 6.170 | 6.740 | 49,714 | +0.48(+7.67%) |
Mar 12, 2021 | 6.163 | 6.440 | 6.163 | 6.260 | 10,500 | -0.03(-0.53%) |
Mar 11, 2021 | 6.350 | 6.390 | 6.170 | 6.293 | 10,813 | +0.06(+1.02%) |
Mar 10, 2021 | 6.160 | 6.580 | 6.086 | 6.230 | 35,043 | +0.17(+2.81%) |
Mar 09, 2021 | 5.750 | 6.100 | 5.600 | 6.060 | 28,488 | +0.37(+6.50%) |
Mar 08, 2021 | 5.760 | 5.850 | 5.420 | 5.690 | 37,077 | +0.37(+6.95%) |
Mar 05, 2021 | 5.500 | 6.000 | 5.300 | 5.320 | 59,800 | -0.14(-2.56%) |
Mar 04, 2021 | 5.990 | 5.990 | 5.250 | 5.460 | 57,125 | -0.43(-7.30%) |
Mar 03, 2021 | 6.220 | 6.220 | 5.660 | 5.890 | 61,635 | -0.33(-5.31%) |
Mar 02, 2021 | 7.000 | 7.000 | 6.120 | 6.220 | 81,491 | -0.79(-11.27%) |