Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.940 | 5.960 | 5.720 | 5.800 | 58,470 | +0.00(+0.00%) |
May 27, 2021 | 5.840 | 5.960 | 5.770 | 5.800 | 77,452 | +0.08(+1.40%) |
May 26, 2021 | 5.910 | 5.980 | 5.720 | 5.720 | 101,886 | -0.02(-0.35%) |
May 25, 2021 | 5.980 | 6.090 | 5.640 | 5.740 | 118,703 | -0.26(-4.33%) |
May 24, 2021 | 5.880 | 6.100 | 5.760 | 6.000 | 126,900 | +0.15(+2.56%) |
May 21, 2021 | 6.200 | 6.240 | 5.810 | 5.850 | 184,919 | -0.22(-3.62%) |
May 20, 2021 | 5.840 | 6.070 | 5.730 | 6.070 | 113,041 | +0.30(+5.20%) |
May 19, 2021 | 5.360 | 5.840 | 5.220 | 5.770 | 120,085 | -0.06(-1.03%) |
May 18, 2021 | 5.840 | 6.160 | 5.720 | 5.830 | 188,757 | +0.12(+2.10%) |
May 17, 2021 | 5.430 | 5.760 | 5.220 | 5.710 | 207,725 | +0.28(+5.16%) |
May 14, 2021 | 4.850 | 5.690 | 4.800 | 5.430 | 670,836 | +1.03(+23.41%) |
May 13, 2021 | 4.430 | 4.690 | 4.320 | 4.400 | 137,120 | +0.03(+0.69%) |
May 12, 2021 | 4.620 | 4.726 | 4.270 | 4.370 | 189,692 | -0.28(-6.02%) |
May 11, 2021 | 4.470 | 4.750 | 4.400 | 4.650 | 168,754 | -0.22(-4.52%) |
May 10, 2021 | 5.270 | 5.270 | 4.800 | 4.870 | 98,618 | -0.37(-7.06%) |
May 07, 2021 | 4.990 | 5.320 | 4.830 | 5.240 | 109,077 | +0.30(+6.07%) |
May 06, 2021 | 5.260 | 5.260 | 4.835 | 4.940 | 106,985 | -0.30(-5.73%) |
May 05, 2021 | 5.380 | 5.390 | 5.210 | 5.240 | 76,468 | -0.13(-2.42%) |
May 04, 2021 | 5.410 | 5.510 | 5.220 | 5.370 | 90,407 | -0.16(-2.89%) |
May 03, 2021 | 5.500 | 5.550 | 5.320 | 5.530 | 96,048 | +0.21(+3.95%) |
Apr 30, 2021 | 5.180 | 5.370 | 5.160 | 5.320 | 66,400 | -0.03(-0.56%) |
Apr 29, 2021 | 5.600 | 5.600 | 5.340 | 5.350 | 121,257 | -0.18(-3.25%) |
Apr 28, 2021 | 5.650 | 5.670 | 5.370 | 5.530 | 130,346 | -0.18(-3.15%) |
Apr 27, 2021 | 5.520 | 5.720 | 5.500 | 5.710 | 145,310 | +0.31(+5.74%) |
Apr 26, 2021 | 5.280 | 5.450 | 5.240 | 5.400 | 125,501 | +0.10(+1.89%) |
Apr 23, 2021 | 5.240 | 5.523 | 5.240 | 5.300 | 137,500 | +0.10(+1.92%) |
Apr 22, 2021 | 5.000 | 5.410 | 4.890 | 5.200 | 229,884 | +0.14(+2.77%) |
Apr 21, 2021 | 4.600 | 5.240 | 4.600 | 5.060 | 185,377 | +0.42(+9.05%) |
Apr 20, 2021 | 4.760 | 4.860 | 4.550 | 4.640 | 143,602 | -0.15(-3.13%) |
Apr 19, 2021 | 4.540 | 5.050 | 4.410 | 4.790 | 275,211 | +0.12(+2.57%) |
Apr 16, 2021 | 4.700 | 4.800 | 4.500 | 4.670 | 329,400 | -0.25(-5.08%) |
Apr 15, 2021 | 5.760 | 5.850 | 4.910 | 4.920 | 396,212 | -0.78(-13.68%) |
Apr 14, 2021 | 5.850 | 5.990 | 5.620 | 5.700 | 114,737 | -0.06(-1.04%) |
Apr 13, 2021 | 5.820 | 5.920 | 5.600 | 5.760 | 198,587 | -0.28(-4.64%) |
Apr 12, 2021 | 6.150 | 6.160 | 5.850 | 6.040 | 142,714 | -0.22(-3.51%) |
Apr 09, 2021 | 6.400 | 6.400 | 6.150 | 6.260 | 91,800 | -0.17(-2.64%) |
Apr 08, 2021 | 6.280 | 6.430 | 5.920 | 6.430 | 125,214 | +0.24(+3.88%) |
Apr 07, 2021 | 6.460 | 6.600 | 6.160 | 6.190 | 66,371 | -0.28(-4.33%) |
Apr 06, 2021 | 6.460 | 6.630 | 6.290 | 6.470 | 120,559 | -0.05(-0.77%) |
Apr 05, 2021 | 6.750 | 6.840 | 6.370 | 6.520 | 187,448 | -0.23(-3.41%) |
Apr 01, 2021 | 6.620 | 6.940 | 6.438 | 6.750 | 268,500 | +0.41(+6.47%) |
Mar 31, 2021 | 5.940 | 6.370 | 5.850 | 6.340 | 465,338 | +0.65(+11.42%) |
Mar 30, 2021 | 5.670 | 5.890 | 5.470 | 5.690 | 316,203 | -0.12(-2.07%) |
Mar 29, 2021 | 6.280 | 6.380 | 5.740 | 5.810 | 355,687 | -0.61(-9.50%) |
Mar 26, 2021 | 6.690 | 6.690 | 6.230 | 6.420 | 300,500 | -0.09(-1.38%) |
Mar 25, 2021 | 6.000 | 6.770 | 6.000 | 6.510 | 375,654 | -0.02(-0.31%) |
Mar 24, 2021 | 7.210 | 7.310 | 6.510 | 6.530 | 334,467 | -0.54(-7.64%) |
Mar 23, 2021 | 7.650 | 7.650 | 6.950 | 7.070 | 231,876 | -0.59(-7.70%) |
Mar 22, 2021 | 7.860 | 7.920 | 7.540 | 7.660 | 148,980 | -0.03(-0.39%) |
Mar 19, 2021 | 7.460 | 7.860 | 7.280 | 7.690 | 299,200 | +0.26(+3.50%) |
Mar 18, 2021 | 7.940 | 8.180 | 7.310 | 7.430 | 392,797 | -0.51(-6.42%) |
Mar 17, 2021 | 7.680 | 8.100 | 7.300 | 7.940 | 354,240 | -0.04(-0.50%) |
Mar 16, 2021 | 8.170 | 8.320 | 7.720 | 7.980 | 277,094 | -0.42(-5.00%) |
Mar 15, 2021 | 8.880 | 8.980 | 8.220 | 8.400 | 357,096 | -0.56(-6.25%) |
Mar 12, 2021 | 8.950 | 8.960 | 8.510 | 8.960 | 362,000 | -0.13(-1.43%) |
Mar 11, 2021 | 8.220 | 9.150 | 8.100 | 9.090 | 628,331 | +0.95(+11.67%) |
Mar 10, 2021 | 7.910 | 8.250 | 7.610 | 8.140 | 673,384 | +0.31(+3.96%) |
Mar 09, 2021 | 7.510 | 8.020 | 7.510 | 7.830 | 480,368 | +0.55(+7.55%) |
Mar 08, 2021 | 7.600 | 8.060 | 7.250 | 7.280 | 673,303 | -0.28(-3.70%) |
Mar 05, 2021 | 7.680 | 7.960 | 6.900 | 7.560 | 850,100 | -0.12(-1.56%) |
Mar 04, 2021 | 7.820 | 8.170 | 6.880 | 7.680 | 1,249,696 | -0.30(-3.76%) |
Mar 03, 2021 | 8.100 | 8.700 | 7.770 | 7.980 | 1,099,676 | +0.07(+0.88%) |
Mar 02, 2021 | 7.590 | 8.800 | 7.510 | 7.910 | 1,747,888 | -0.96(-10.82%) |