Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.770 | 5.915 | 5.770 | 5.790 | 1,558,622 | +0.07(+1.22%) |
May 27, 2021 | 5.820 | 5.900 | 5.690 | 5.720 | 2,108,736 | -0.14(-2.39%) |
May 26, 2021 | 5.880 | 5.910 | 5.760 | 5.860 | 1,038,592 | +0.02(+0.34%) |
May 25, 2021 | 5.900 | 5.960 | 5.780 | 5.840 | 1,485,399 | -0.03(-0.51%) |
May 24, 2021 | 5.860 | 5.970 | 5.800 | 5.870 | 1,441,990 | +0.06(+1.03%) |
May 21, 2021 | 5.940 | 6.070 | 5.800 | 5.810 | 1,498,608 | -0.05(-0.85%) |
May 20, 2021 | 5.850 | 5.970 | 5.780 | 5.860 | 1,655,713 | +0.06(+1.03%) |
May 19, 2021 | 5.660 | 5.830 | 5.560 | 5.800 | 1,882,812 | -0.03(-0.51%) |
May 18, 2021 | 5.900 | 6.000 | 5.678 | 5.830 | 2,063,513 | +0.04(+0.78%) |
May 17, 2021 | 5.680 | 5.850 | 5.660 | 5.785 | 1,954,422 | +0.04(+0.61%) |
May 14, 2021 | 5.650 | 5.850 | 5.650 | 5.750 | 2,053,375 | +0.20(+3.60%) |
May 13, 2021 | 5.620 | 5.770 | 5.450 | 5.550 | 2,016,214 | -0.02(-0.36%) |
May 12, 2021 | 5.420 | 5.720 | 5.350 | 5.570 | 2,079,211 | -0.06(-1.07%) |
May 11, 2021 | 5.610 | 5.810 | 5.550 | 5.630 | 2,869,896 | -0.15(-2.60%) |
May 10, 2021 | 6.060 | 6.130 | 5.690 | 5.780 | 3,256,511 | -0.35(-5.79%) |
May 07, 2021 | 6.100 | 6.300 | 6.030 | 6.135 | 2,583,853 | +0.17(+2.94%) |
May 06, 2021 | 5.990 | 6.040 | 5.860 | 5.960 | 2,084,471 | -0.06(-1.00%) |
May 05, 2021 | 5.790 | 6.250 | 5.720 | 6.020 | 2,599,780 | +0.42(+7.50%) |
May 04, 2021 | 5.760 | 5.780 | 5.560 | 5.600 | 2,092,686 | -0.26(-4.44%) |
May 03, 2021 | 6.100 | 6.140 | 5.840 | 5.860 | 2,071,793 | -0.24(-3.93%) |
Apr 30, 2021 | 5.870 | 6.100 | 5.820 | 6.100 | 2,372,900 | +0.12(+2.01%) |
Apr 29, 2021 | 6.250 | 6.260 | 5.880 | 5.980 | 1,658,987 | -0.21(-3.39%) |
Apr 28, 2021 | 6.040 | 6.370 | 6.030 | 6.190 | 2,220,067 | +0.02(+0.32%) |
Apr 27, 2021 | 6.220 | 6.230 | 6.100 | 6.170 | 821,995 | -0.01(-0.24%) |
Apr 26, 2021 | 6.170 | 6.270 | 6.070 | 6.185 | 1,153,215 | +0.10(+1.73%) |
Apr 23, 2021 | 6.050 | 6.150 | 5.950 | 6.080 | 1,304,600 | +0.05(+0.83%) |
Apr 22, 2021 | 6.000 | 6.180 | 5.950 | 6.030 | 1,822,580 | +0.03(+0.50%) |
Apr 21, 2021 | 5.850 | 6.020 | 5.640 | 6.000 | 1,120,854 | +0.16(+2.74%) |
Apr 20, 2021 | 5.860 | 6.060 | 5.760 | 5.840 | 1,197,612 | -0.08(-1.35%) |
Apr 19, 2021 | 6.060 | 6.090 | 5.840 | 5.920 | 2,134,839 | -0.26(-4.21%) |
Apr 16, 2021 | 6.340 | 6.390 | 6.090 | 6.180 | 1,227,100 | -0.17(-2.68%) |
Apr 15, 2021 | 6.310 | 6.390 | 6.235 | 6.350 | 1,109,488 | +0.13(+2.09%) |
Apr 14, 2021 | 6.290 | 6.490 | 6.205 | 6.220 | 1,523,449 | -0.04(-0.64%) |
Apr 13, 2021 | 6.080 | 6.300 | 6.050 | 6.260 | 1,740,742 | +0.19(+3.13%) |
Apr 12, 2021 | 6.000 | 6.120 | 5.930 | 6.070 | 916,574 | -0.06(-0.98%) |
Apr 09, 2021 | 6.050 | 6.140 | 5.930 | 6.130 | 1,720,800 | +0.06(+0.99%) |
Apr 08, 2021 | 6.000 | 6.120 | 5.890 | 6.070 | 1,504,685 | +0.16(+2.71%) |
Apr 07, 2021 | 6.030 | 6.120 | 5.850 | 5.910 | 1,460,914 | -0.17(-2.80%) |
Apr 06, 2021 | 5.990 | 6.285 | 5.960 | 6.080 | 1,916,371 | +0.13(+2.18%) |
Apr 05, 2021 | 6.140 | 6.280 | 5.880 | 5.950 | 1,660,617 | -0.13(-2.14%) |
Apr 01, 2021 | 6.160 | 6.450 | 6.070 | 6.080 | 2,587,100 | +0.07(+1.16%) |
Mar 31, 2021 | 5.900 | 6.120 | 5.890 | 6.010 | 3,033,479 | +0.19(+3.26%) |
Mar 30, 2021 | 5.750 | 5.910 | 5.550 | 5.820 | 1,917,439 | +0.07(+1.22%) |
Mar 29, 2021 | 5.960 | 5.970 | 5.570 | 5.750 | 2,857,053 | -0.21(-3.52%) |
Mar 26, 2021 | 5.690 | 5.960 | 5.510 | 5.960 | 3,376,600 | +0.28(+4.93%) |
Mar 25, 2021 | 5.660 | 5.760 | 5.460 | 5.680 | 4,090,997 | -0.15(-2.57%) |
Mar 24, 2021 | 6.200 | 6.200 | 5.780 | 5.830 | 2,105,598 | -0.27(-4.43%) |
Mar 23, 2021 | 6.210 | 6.290 | 6.030 | 6.100 | 1,466,802 | -0.11(-1.77%) |
Mar 22, 2021 | 6.140 | 6.330 | 6.100 | 6.210 | 1,554,558 | +0.10(+1.64%) |
Mar 19, 2021 | 5.930 | 6.210 | 5.820 | 6.110 | 3,424,000 | +0.18(+3.04%) |
Mar 18, 2021 | 6.230 | 6.280 | 5.910 | 5.930 | 2,965,015 | -0.43(-6.76%) |
Mar 17, 2021 | 6.220 | 6.510 | 5.970 | 6.360 | 2,762,825 | -0.02(-0.31%) |
Mar 16, 2021 | 6.390 | 6.520 | 6.230 | 6.380 | 1,650,800 | -0.04(-0.62%) |
Mar 15, 2021 | 6.340 | 6.450 | 6.270 | 6.420 | 2,100,893 | +0.03(+0.47%) |
Mar 12, 2021 | 6.490 | 6.490 | 6.260 | 6.390 | 1,817,600 | -0.13(-1.99%) |
Mar 11, 2021 | 6.480 | 6.670 | 6.440 | 6.520 | 2,876,005 | +0.18(+2.84%) |
Mar 10, 2021 | 6.420 | 6.630 | 6.210 | 6.340 | 2,722,524 | +0.06(+0.96%) |
Mar 09, 2021 | 5.990 | 6.400 | 5.990 | 6.280 | 3,490,871 | +0.52(+9.03%) |
Mar 08, 2021 | 6.240 | 6.280 | 5.710 | 5.760 | 3,152,009 | -0.44(-7.10%) |
Mar 05, 2021 | 6.000 | 6.260 | 5.510 | 6.200 | 6,863,500 | +0.30(+5.08%) |
Mar 04, 2021 | 6.230 | 6.330 | 5.690 | 5.900 | 4,257,452 | -0.38(-6.05%) |
Mar 03, 2021 | 6.380 | 6.380 | 6.030 | 6.280 | 3,036,574 | -0.18(-2.79%) |
Mar 02, 2021 | 6.490 | 6.620 | 6.275 | 6.460 | 3,519,840 | -0.06(-0.92%) |