Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.583 | 5.634 | 5.537 | 5.620 | 45,541 | +0.03(+0.49%) |
May 27, 2021 | 5.832 | 5.850 | 5.565 | 5.592 | 69,598 | -0.18(-3.04%) |
May 26, 2021 | 5.860 | 5.878 | 5.740 | 5.767 | 49,715 | -0.03(-0.48%) |
May 25, 2021 | 6.025 | 6.025 | 5.777 | 5.795 | 142,802 | -0.25(-4.12%) |
May 24, 2021 | 6.016 | 6.136 | 6.007 | 6.044 | 71,035 | -0.01(-0.15%) |
May 21, 2021 | 6.164 | 6.191 | 6.044 | 6.053 | 55,384 | -0.09(-1.50%) |
May 20, 2021 | 6.025 | 6.191 | 6.025 | 6.145 | 52,076 | +0.05(+0.76%) |
May 19, 2021 | 5.989 | 6.403 | 5.896 | 6.099 | 190,134 | +0.04(+0.61%) |
May 18, 2021 | 6.118 | 6.145 | 5.943 | 6.062 | 90,681 | -0.05(-0.75%) |
May 17, 2021 | 6.062 | 6.145 | 5.943 | 6.108 | 121,020 | +0.10(+1.69%) |
May 14, 2021 | 5.814 | 6.044 | 5.795 | 6.007 | 127,503 | +0.20(+3.49%) |
May 13, 2021 | 5.482 | 5.860 | 5.482 | 5.804 | 162,144 | +0.31(+5.70%) |
May 12, 2021 | 5.666 | 5.666 | 5.408 | 5.491 | 105,542 | -0.18(-3.09%) |
May 11, 2021 | 5.537 | 5.675 | 5.390 | 5.666 | 111,734 | +0.09(+1.65%) |
May 10, 2021 | 5.427 | 5.652 | 5.344 | 5.574 | 227,288 | +0.20(+3.77%) |
May 07, 2021 | 5.279 | 5.427 | 5.215 | 5.371 | 173,895 | +0.07(+1.39%) |
May 06, 2021 | 5.298 | 5.320 | 5.076 | 5.298 | 149,024 | +0.01(+0.17%) |
May 05, 2021 | 5.219 | 5.381 | 5.076 | 5.288 | 153,979 | +0.08(+1.59%) |
May 04, 2021 | 5.334 | 5.408 | 5.159 | 5.205 | 81,779 | -0.12(-2.25%) |
May 03, 2021 | 5.242 | 5.399 | 5.159 | 5.325 | 121,667 | +0.17(+3.21%) |
Apr 30, 2021 | 5.242 | 5.288 | 5.132 | 5.159 | 106,368 | -0.12(-2.27%) |
Apr 29, 2021 | 5.362 | 5.399 | 5.196 | 5.279 | 77,350 | -0.01(-0.17%) |
Apr 28, 2021 | 5.325 | 5.344 | 5.196 | 5.288 | 93,337 | -0.02(-0.35%) |
Apr 27, 2021 | 5.325 | 5.381 | 5.224 | 5.307 | 107,099 | -0.05(-0.86%) |
Apr 26, 2021 | 5.417 | 5.491 | 5.307 | 5.353 | 98,567 | -0.03(-0.51%) |
Apr 23, 2021 | 5.353 | 5.417 | 5.224 | 5.381 | 116,680 | +0.06(+1.04%) |
Apr 22, 2021 | 5.454 | 5.519 | 5.307 | 5.325 | 104,207 | -0.12(-2.20%) |
Apr 21, 2021 | 5.325 | 5.574 | 5.252 | 5.445 | 194,572 | +0.15(+2.78%) |
Apr 20, 2021 | 5.353 | 5.376 | 5.169 | 5.298 | 121,025 | -0.13(-2.38%) |
Apr 19, 2021 | 5.500 | 5.574 | 5.270 | 5.427 | 158,130 | -0.17(-2.97%) |
Apr 16, 2021 | 5.611 | 5.657 | 5.408 | 5.592 | 122,866 | +0.06(+1.00%) |
Apr 15, 2021 | 5.850 | 5.850 | 5.519 | 5.537 | 117,907 | -0.22(-3.84%) |
Apr 14, 2021 | 5.878 | 5.887 | 5.721 | 5.758 | 57,327 | -0.13(-2.19%) |
Apr 13, 2021 | 5.860 | 5.924 | 5.778 | 5.887 | 37,498 | +0.06(+0.95%) |
Apr 12, 2021 | 5.767 | 5.878 | 5.758 | 5.832 | 66,149 | -0.01(-0.16%) |
Apr 09, 2021 | 5.979 | 6.081 | 5.777 | 5.841 | 112,772 | -0.14(-2.31%) |
Apr 08, 2021 | 5.924 | 6.035 | 5.869 | 5.979 | 68,957 | +0.06(+1.09%) |
Apr 07, 2021 | 6.016 | 6.035 | 5.896 | 5.915 | 53,868 | -0.10(-1.68%) |
Apr 06, 2021 | 5.887 | 6.154 | 5.850 | 6.016 | 88,556 | +0.12(+2.03%) |
Apr 05, 2021 | 6.145 | 6.145 | 5.887 | 5.896 | 94,289 | -0.18(-2.88%) |
Apr 01, 2021 | 5.906 | 6.135 | 5.850 | 6.072 | 98,011 | +0.23(+3.94%) |
Mar 31, 2021 | 6.081 | 6.182 | 5.841 | 5.841 | 382,230 | -0.19(-3.21%) |
Mar 30, 2021 | 6.237 | 6.237 | 5.896 | 6.035 | 87,692 | -0.16(-2.53%) |
Mar 29, 2021 | 5.887 | 6.228 | 5.887 | 6.191 | 86,470 | +0.26(+4.35%) |
Mar 26, 2021 | 6.118 | 6.118 | 5.878 | 5.933 | 53,727 | -0.17(-2.72%) |
Mar 25, 2021 | 6.228 | 6.228 | 5.943 | 6.099 | 79,357 | +0.01(+0.15%) |
Mar 24, 2021 | 6.247 | 6.348 | 6.081 | 6.090 | 51,801 | -0.09(-1.49%) |
Mar 23, 2021 | 6.200 | 6.403 | 6.081 | 6.182 | 122,726 | +0.01(+0.15%) |
Mar 22, 2021 | 6.431 | 6.440 | 6.164 | 6.173 | 104,901 | -0.26(-4.01%) |
Mar 19, 2021 | 6.274 | 6.486 | 6.200 | 6.431 | 229,669 | +0.14(+2.20%) |
Mar 18, 2021 | 6.293 | 6.385 | 6.173 | 6.293 | 77,503 | +0.04(+0.59%) |
Mar 17, 2021 | 6.495 | 6.551 | 6.237 | 6.256 | 81,787 | -0.23(-3.55%) |
Mar 16, 2021 | 6.652 | 6.697 | 6.422 | 6.486 | 88,126 | -0.11(-1.68%) |
Mar 15, 2021 | 6.458 | 6.624 | 6.458 | 6.597 | 100,117 | +0.06(+0.85%) |
Mar 12, 2021 | 6.698 | 6.698 | 6.495 | 6.541 | 98,445 | -0.09(-1.39%) |
Mar 11, 2021 | 6.726 | 6.818 | 6.118 | 6.634 | 426,747 | -0.29(-4.13%) |
Mar 10, 2021 | 6.919 | 7.103 | 6.873 | 6.919 | 81,658 | -0.01(-0.13%) |
Mar 09, 2021 | 6.882 | 7.002 | 6.652 | 6.928 | 152,104 | +0.00(+0.00%) |
Mar 08, 2021 | 7.048 | 7.131 | 6.889 | 6.928 | 106,530 | -0.20(-2.84%) |
Mar 05, 2021 | 7.214 | 7.214 | 7.011 | 7.131 | 78,582 | +0.05(+0.65%) |
Mar 04, 2021 | 7.186 | 7.325 | 7.039 | 7.085 | 84,061 | -0.12(-1.66%) |
Mar 03, 2021 | 7.269 | 7.306 | 7.085 | 7.205 | 50,874 | -0.03(-0.38%) |
Mar 02, 2021 | 7.426 | 7.426 | 7.117 | 7.232 | 68,386 | -0.19(-2.61%) |