Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.770 | 5.920 | 5.560 | 5.660 | 66,843 | -0.06(-1.05%) |
May 27, 2021 | 5.780 | 5.840 | 5.710 | 5.720 | 35,874 | +0.01(+0.18%) |
May 26, 2021 | 5.750 | 5.750 | 5.680 | 5.710 | 40,779 | +0.00(+0.00%) |
May 25, 2021 | 5.760 | 5.760 | 5.700 | 5.710 | 80,159 | -0.01(-0.17%) |
May 24, 2021 | 5.770 | 5.860 | 5.670 | 5.720 | 43,685 | -0.12(-2.05%) |
May 21, 2021 | 5.870 | 5.920 | 5.830 | 5.840 | 12,200 | +0.05(+0.86%) |
May 20, 2021 | 5.840 | 5.850 | 5.680 | 5.790 | 32,120 | -0.10(-1.70%) |
May 19, 2021 | 5.980 | 6.020 | 5.740 | 5.890 | 47,707 | -0.17(-2.81%) |
May 18, 2021 | 5.840 | 6.170 | 5.770 | 6.060 | 71,575 | +0.18(+3.06%) |
May 17, 2021 | 6.040 | 6.040 | 5.720 | 5.880 | 26,333 | +0.13(+2.26%) |
May 14, 2021 | 5.480 | 5.800 | 5.480 | 5.750 | 41,115 | +0.17(+3.05%) |
May 13, 2021 | 5.750 | 5.915 | 5.465 | 5.580 | 56,240 | -0.20(-3.46%) |
May 12, 2021 | 5.840 | 5.925 | 5.760 | 5.780 | 36,796 | -0.11(-1.87%) |
May 11, 2021 | 5.820 | 5.970 | 5.720 | 5.890 | 15,412 | +0.02(+0.34%) |
May 10, 2021 | 5.960 | 6.040 | 5.840 | 5.870 | 70,888 | -0.14(-2.33%) |
May 07, 2021 | 6.000 | 6.071 | 5.840 | 6.010 | 58,910 | +0.17(+2.91%) |
May 06, 2021 | 5.970 | 6.050 | 5.740 | 5.840 | 50,318 | -0.22(-3.63%) |
May 05, 2021 | 6.010 | 6.180 | 6.010 | 6.060 | 79,199 | +0.00(+0.00%) |
May 04, 2021 | 6.320 | 6.320 | 6.000 | 6.060 | 40,945 | -0.25(-3.96%) |
May 03, 2021 | 6.470 | 6.500 | 6.230 | 6.310 | 46,139 | -0.16(-2.47%) |
Apr 30, 2021 | 6.490 | 6.615 | 6.250 | 6.470 | 280,100 | -0.02(-0.31%) |
Apr 29, 2021 | 6.600 | 6.605 | 6.420 | 6.490 | 166,162 | -0.07(-1.07%) |
Apr 28, 2021 | 6.620 | 6.630 | 6.390 | 6.560 | 70,342 | -0.12(-1.80%) |
Apr 27, 2021 | 6.940 | 7.000 | 6.635 | 6.680 | 71,151 | -0.13(-1.91%) |
Apr 26, 2021 | 6.800 | 6.960 | 6.659 | 6.810 | 41,218 | +0.03(+0.44%) |
Apr 23, 2021 | 6.780 | 6.910 | 6.740 | 6.780 | 91,200 | +0.00(+0.00%) |
Apr 22, 2021 | 6.690 | 6.890 | 6.630 | 6.780 | 89,372 | +0.07(+1.04%) |
Apr 21, 2021 | 6.310 | 6.780 | 6.260 | 6.710 | 71,099 | +0.45(+7.19%) |
Apr 20, 2021 | 6.360 | 6.730 | 6.170 | 6.260 | 66,827 | -0.17(-2.64%) |
Apr 19, 2021 | 6.680 | 6.690 | 6.370 | 6.430 | 67,700 | -0.33(-4.88%) |
Apr 16, 2021 | 6.820 | 6.860 | 6.450 | 6.760 | 54,600 | +0.04(+0.60%) |
Apr 15, 2021 | 7.360 | 7.400 | 6.670 | 6.720 | 82,828 | -0.66(-8.94%) |
Apr 14, 2021 | 6.550 | 7.660 | 6.550 | 7.380 | 294,184 | +0.80(+12.16%) |
Apr 13, 2021 | 6.400 | 6.700 | 6.330 | 6.580 | 91,385 | +0.18(+2.81%) |
Apr 12, 2021 | 6.450 | 6.505 | 6.160 | 6.400 | 56,684 | -0.11(-1.69%) |
Apr 09, 2021 | 6.500 | 6.685 | 6.345 | 6.510 | 42,700 | -0.03(-0.46%) |
Apr 08, 2021 | 6.490 | 6.700 | 6.490 | 6.540 | 68,923 | +0.01(+0.15%) |
Apr 07, 2021 | 6.580 | 6.700 | 6.500 | 6.530 | 35,935 | -0.05(-0.76%) |
Apr 06, 2021 | 6.700 | 6.830 | 6.550 | 6.580 | 49,769 | -0.08(-1.20%) |
Apr 05, 2021 | 6.910 | 6.910 | 6.600 | 6.660 | 34,726 | -0.16(-2.35%) |
Apr 01, 2021 | 6.700 | 7.050 | 6.510 | 6.820 | 71,500 | +0.17(+2.56%) |
Mar 31, 2021 | 6.480 | 6.830 | 6.420 | 6.650 | 35,226 | +0.17(+2.62%) |
Mar 30, 2021 | 6.550 | 7.200 | 6.305 | 6.480 | 73,768 | -0.02(-0.31%) |
Mar 29, 2021 | 6.905 | 6.905 | 6.500 | 6.500 | 666,058 | -0.17(-2.55%) |
Mar 26, 2021 | 6.660 | 6.889 | 6.380 | 6.670 | 23,300 | +0.03(+0.45%) |
Mar 25, 2021 | 6.550 | 6.910 | 6.350 | 6.640 | 37,357 | +0.03(+0.45%) |
Mar 24, 2021 | 6.910 | 7.240 | 6.610 | 6.610 | 49,371 | -0.26(-3.78%) |
Mar 23, 2021 | 7.090 | 7.185 | 6.800 | 6.870 | 49,258 | -0.21(-2.97%) |
Mar 22, 2021 | 7.090 | 7.265 | 6.950 | 7.080 | 29,147 | -0.03(-0.42%) |
Mar 19, 2021 | 7.020 | 7.230 | 7.020 | 7.110 | 83,700 | +0.15(+2.16%) |
Mar 18, 2021 | 7.060 | 7.190 | 6.940 | 6.960 | 40,327 | -0.11(-1.56%) |
Mar 17, 2021 | 7.050 | 7.265 | 7.000 | 7.070 | 25,181 | -0.07(-0.98%) |
Mar 16, 2021 | 7.180 | 7.290 | 7.060 | 7.140 | 58,459 | -0.04(-0.56%) |
Mar 15, 2021 | 7.140 | 7.260 | 6.885 | 7.180 | 217,227 | +0.05(+0.70%) |
Mar 12, 2021 | 7.610 | 7.610 | 7.040 | 7.130 | 127,200 | -0.50(-6.55%) |
Mar 11, 2021 | 7.380 | 7.690 | 7.320 | 7.630 | 90,445 | +0.38(+5.24%) |
Mar 10, 2021 | 7.480 | 7.560 | 7.250 | 7.250 | 65,188 | -0.19(-2.55%) |
Mar 09, 2021 | 7.260 | 7.785 | 7.260 | 7.440 | 35,839 | +0.15(+2.06%) |
Mar 08, 2021 | 7.270 | 7.490 | 7.190 | 7.290 | 68,562 | +0.01(+0.14%) |
Mar 05, 2021 | 7.170 | 7.425 | 6.430 | 7.280 | 177,000 | +0.11(+1.53%) |
Mar 04, 2021 | 7.650 | 7.650 | 6.920 | 7.170 | 77,431 | -0.49(-6.40%) |
Mar 03, 2021 | 7.835 | 7.835 | 7.570 | 7.660 | 48,979 | +0.09(+1.19%) |
Mar 02, 2021 | 7.570 | 7.895 | 7.550 | 7.570 | 39,328 | -0.01(-0.13%) |