Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.172 | 6.331 | 6.160 | 6.305 | 1,589,941 | +0.15(+2.47%) |
May 27, 2021 | 6.116 | 6.166 | 6.021 | 6.153 | 1,826,030 | +0.08(+1.25%) |
May 26, 2021 | 6.147 | 6.161 | 5.989 | 6.078 | 4,466,927 | -0.22(-3.42%) |
May 25, 2021 | 6.381 | 6.438 | 6.261 | 6.293 | 3,889,211 | -0.51(-7.44%) |
May 24, 2021 | 6.830 | 6.887 | 6.704 | 6.799 | 2,469,025 | +0.07(+1.03%) |
May 21, 2021 | 6.451 | 6.786 | 6.451 | 6.729 | 2,715,832 | +0.24(+3.70%) |
May 20, 2021 | 6.280 | 6.590 | 6.147 | 6.489 | 2,765,082 | +0.38(+6.21%) |
May 19, 2021 | 5.875 | 6.179 | 5.856 | 6.109 | 1,949,100 | +0.17(+2.88%) |
May 18, 2021 | 5.901 | 5.995 | 5.888 | 5.938 | 1,602,513 | +0.27(+4.80%) |
May 17, 2021 | 5.660 | 5.692 | 5.553 | 5.667 | 1,170,724 | +0.05(+0.96%) |
May 14, 2021 | 5.578 | 5.635 | 5.508 | 5.613 | 1,062,233 | +0.06(+1.08%) |
May 13, 2021 | 5.433 | 5.591 | 5.426 | 5.553 | 1,014,235 | +0.05(+0.92%) |
May 12, 2021 | 5.565 | 5.648 | 5.470 | 5.502 | 1,942,544 | -0.40(-6.85%) |
May 11, 2021 | 5.768 | 6.021 | 5.755 | 5.907 | 1,551,890 | -0.07(-1.11%) |
May 10, 2021 | 6.090 | 6.122 | 5.957 | 5.973 | 2,089,331 | +0.10(+1.67%) |
May 07, 2021 | 5.679 | 5.907 | 5.660 | 5.875 | 1,196,130 | +0.28(+5.09%) |
May 06, 2021 | 5.426 | 5.597 | 5.338 | 5.591 | 2,027,938 | -0.17(-2.96%) |
May 05, 2021 | 5.863 | 5.901 | 5.731 | 5.761 | 2,143,622 | -0.03(-0.44%) |
May 04, 2021 | 5.863 | 5.935 | 5.692 | 5.787 | 2,493,913 | -0.13(-2.14%) |
May 03, 2021 | 5.761 | 6.002 | 5.723 | 5.913 | 2,635,189 | +0.41(+7.47%) |
Apr 30, 2021 | 5.527 | 5.553 | 5.496 | 5.502 | 947,310 | -0.03(-0.46%) |
Apr 29, 2021 | 5.572 | 5.578 | 5.417 | 5.527 | 1,700,448 | -0.01(-0.23%) |
Apr 28, 2021 | 5.420 | 5.591 | 5.407 | 5.540 | 1,463,982 | +0.15(+2.82%) |
Apr 27, 2021 | 5.401 | 5.464 | 5.326 | 5.388 | 1,097,514 | +0.09(+1.67%) |
Apr 26, 2021 | 5.255 | 5.338 | 5.255 | 5.300 | 1,343,370 | +0.09(+1.82%) |
Apr 23, 2021 | 5.123 | 5.224 | 5.097 | 5.205 | 896,711 | +0.16(+3.13%) |
Apr 22, 2021 | 5.135 | 5.167 | 5.009 | 5.047 | 2,190,855 | -0.25(-4.77%) |
Apr 21, 2021 | 5.135 | 5.307 | 5.104 | 5.300 | 2,099,656 | +0.32(+6.35%) |
Apr 20, 2021 | 4.977 | 5.069 | 4.892 | 4.983 | 1,918,505 | -0.16(-3.07%) |
Apr 19, 2021 | 4.965 | 5.142 | 4.965 | 5.142 | 1,665,337 | +0.30(+6.14%) |
Apr 16, 2021 | 4.870 | 4.895 | 4.781 | 4.844 | 1,194,455 | +0.27(+5.80%) |
Apr 15, 2021 | 4.547 | 4.585 | 4.509 | 4.579 | 896,537 | +0.06(+1.26%) |
Apr 14, 2021 | 4.414 | 4.598 | 4.414 | 4.522 | 1,356,523 | +0.20(+4.53%) |
Apr 13, 2021 | 4.421 | 4.421 | 4.319 | 4.326 | 1,496,225 | -0.11(-2.43%) |
Apr 12, 2021 | 4.497 | 4.497 | 4.338 | 4.433 | 1,316,815 | -0.09(-2.09%) |
Apr 09, 2021 | 4.484 | 4.534 | 4.452 | 4.528 | 803,102 | +0.07(+1.56%) |
Apr 08, 2021 | 4.459 | 4.471 | 4.380 | 4.459 | 667,671 | -0.04(-0.84%) |
Apr 07, 2021 | 4.421 | 4.515 | 4.408 | 4.497 | 1,004,302 | +0.14(+3.19%) |
Apr 06, 2021 | 4.414 | 4.484 | 4.351 | 4.357 | 1,081,015 | +0.08(+1.85%) |
Apr 05, 2021 | 4.364 | 4.364 | 4.187 | 4.278 | 835,538 | -0.06(-1.31%) |
Apr 01, 2021 | 4.269 | 4.380 | 4.269 | 4.335 | 681,506 | +0.09(+2.24%) |
Mar 31, 2021 | 4.332 | 4.338 | 4.187 | 4.240 | 1,088,440 | -0.09(-1.97%) |
Mar 30, 2021 | 4.319 | 4.357 | 4.294 | 4.326 | 705,819 | -0.04(-0.87%) |
Mar 29, 2021 | 4.509 | 4.509 | 4.338 | 4.364 | 1,063,489 | -0.17(-3.70%) |
Mar 26, 2021 | 4.667 | 4.680 | 4.478 | 4.531 | 1,318,265 | -0.12(-2.52%) |
Mar 25, 2021 | 4.357 | 4.680 | 4.275 | 4.648 | 1,748,421 | +0.30(+6.83%) |
Mar 24, 2021 | 4.446 | 4.497 | 4.345 | 4.351 | 1,161,507 | +0.00(+0.07%) |
Mar 23, 2021 | 4.648 | 4.648 | 4.326 | 4.348 | 1,898,439 | -0.50(-10.37%) |
Mar 22, 2021 | 4.889 | 4.952 | 4.819 | 4.851 | 1,180,230 | +0.01(+0.13%) |
Mar 19, 2021 | 4.800 | 4.882 | 4.712 | 4.844 | 1,252,802 | +0.09(+1.86%) |
Mar 18, 2021 | 4.762 | 4.952 | 4.737 | 4.756 | 1,776,494 | +0.08(+1.62%) |
Mar 17, 2021 | 4.528 | 4.712 | 4.503 | 4.680 | 1,683,801 | +0.15(+3.35%) |
Mar 16, 2021 | 4.610 | 4.610 | 4.503 | 4.528 | 1,093,907 | -0.06(-1.38%) |
Mar 15, 2021 | 4.585 | 4.623 | 4.547 | 4.591 | 1,056,954 | +0.07(+1.54%) |
Mar 12, 2021 | 4.402 | 4.585 | 4.379 | 4.522 | 1,723,216 | +0.08(+1.85%) |
Mar 11, 2021 | 4.345 | 4.478 | 4.282 | 4.440 | 4,040,767 | +0.13(+3.08%) |
Mar 10, 2021 | 4.193 | 4.326 | 4.180 | 4.307 | 2,263,695 | +0.08(+1.79%) |
Mar 09, 2021 | 4.218 | 4.269 | 4.190 | 4.231 | 2,689,191 | -0.01(-0.15%) |
Mar 08, 2021 | 4.218 | 4.263 | 4.180 | 4.237 | 1,019,183 | -0.03(-0.59%) |
Mar 05, 2021 | 4.193 | 4.275 | 4.111 | 4.263 | 1,403,493 | +0.21(+5.15%) |
Mar 04, 2021 | 4.123 | 4.209 | 3.984 | 4.054 | 1,275,128 | -0.17(-3.97%) |
Mar 03, 2021 | 4.174 | 4.269 | 4.139 | 4.221 | 904,400 | +0.07(+1.60%) |
Mar 02, 2021 | 4.079 | 4.212 | 4.060 | 4.155 | 1,169,932 | +0.18(+4.62%) |