Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.419 | 5.457 | 5.285 | 5.390 | 71,680 | +0.07(+1.26%) |
May 27, 2021 | 5.476 | 5.533 | 5.295 | 5.323 | 112,301 | -0.08(-1.42%) |
May 26, 2021 | 5.103 | 5.428 | 5.103 | 5.400 | 107,216 | +0.31(+6.00%) |
May 25, 2021 | 5.352 | 5.400 | 5.056 | 5.094 | 185,470 | -0.28(-5.16%) |
May 24, 2021 | 5.514 | 5.577 | 5.218 | 5.371 | 188,714 | -0.09(-1.58%) |
May 21, 2021 | 5.553 | 5.620 | 5.400 | 5.457 | 70,322 | -0.03(-0.52%) |
May 20, 2021 | 5.409 | 5.677 | 5.333 | 5.486 | 170,080 | +0.08(+1.41%) |
May 19, 2021 | 5.495 | 5.514 | 5.314 | 5.409 | 167,366 | -0.01(-0.18%) |
May 18, 2021 | 5.591 | 5.600 | 5.419 | 5.419 | 107,574 | -0.11(-2.07%) |
May 17, 2021 | 5.562 | 5.600 | 5.447 | 5.533 | 125,293 | -0.03(-0.52%) |
May 14, 2021 | 5.438 | 5.572 | 5.323 | 5.562 | 154,021 | +0.14(+2.65%) |
May 13, 2021 | 5.409 | 5.485 | 5.277 | 5.419 | 108,981 | +0.01(+0.17%) |
May 12, 2021 | 5.494 | 5.665 | 5.390 | 5.409 | 148,528 | -0.06(-1.04%) |
May 11, 2021 | 5.660 | 5.660 | 5.428 | 5.466 | 95,337 | -0.25(-4.30%) |
May 10, 2021 | 5.674 | 5.873 | 5.655 | 5.712 | 112,629 | +0.08(+1.34%) |
May 07, 2021 | 5.608 | 5.674 | 5.542 | 5.636 | 54,625 | -0.05(-0.83%) |
May 06, 2021 | 5.844 | 5.844 | 5.532 | 5.684 | 130,119 | -0.14(-2.44%) |
May 05, 2021 | 5.580 | 5.844 | 5.476 | 5.825 | 111,140 | +0.26(+4.76%) |
May 04, 2021 | 5.551 | 5.655 | 5.532 | 5.561 | 58,689 | +0.01(+0.17%) |
May 03, 2021 | 5.315 | 5.580 | 5.296 | 5.551 | 199,142 | +0.26(+5.01%) |
Apr 30, 2021 | 5.466 | 5.513 | 5.268 | 5.286 | 248,601 | -0.19(-3.45%) |
Apr 29, 2021 | 5.589 | 5.646 | 5.419 | 5.476 | 114,777 | -0.05(-0.86%) |
Apr 28, 2021 | 5.589 | 5.636 | 5.485 | 5.523 | 85,863 | -0.05(-0.85%) |
Apr 27, 2021 | 5.542 | 5.665 | 5.494 | 5.570 | 86,694 | +0.01(+0.17%) |
Apr 26, 2021 | 5.816 | 5.825 | 5.411 | 5.561 | 231,879 | -0.26(-4.55%) |
Apr 23, 2021 | 5.504 | 5.920 | 5.504 | 5.825 | 112,933 | +0.34(+6.21%) |
Apr 22, 2021 | 5.684 | 5.721 | 5.447 | 5.485 | 135,557 | -0.22(-3.81%) |
Apr 21, 2021 | 5.580 | 5.816 | 5.580 | 5.703 | 87,435 | +0.05(+0.84%) |
Apr 20, 2021 | 5.967 | 6.100 | 5.617 | 5.655 | 187,518 | -0.42(-6.85%) |
Apr 19, 2021 | 6.629 | 6.677 | 6.062 | 6.071 | 148,386 | -0.72(-10.58%) |
Apr 16, 2021 | 6.511 | 6.866 | 6.511 | 6.790 | 72,645 | -0.01(-0.14%) |
Apr 15, 2021 | 6.752 | 6.894 | 6.535 | 6.800 | 58,798 | +0.05(+0.70%) |
Apr 14, 2021 | 6.781 | 6.837 | 6.743 | 6.752 | 46,581 | +0.00(+0.00%) |
Apr 13, 2021 | 6.695 | 6.809 | 6.639 | 6.752 | 67,906 | -0.03(-0.42%) |
Apr 12, 2021 | 6.970 | 7.008 | 6.705 | 6.781 | 149,308 | -0.19(-2.71%) |
Apr 09, 2021 | 7.036 | 7.168 | 6.875 | 6.970 | 113,673 | -0.02(-0.27%) |
Apr 08, 2021 | 6.998 | 7.088 | 6.781 | 6.989 | 92,142 | +0.00(+0.00%) |
Apr 07, 2021 | 7.026 | 7.140 | 6.894 | 6.989 | 60,307 | -0.03(-0.40%) |
Apr 06, 2021 | 7.008 | 7.272 | 6.941 | 7.017 | 198,595 | +0.00(+0.00%) |
Apr 05, 2021 | 7.329 | 7.329 | 6.960 | 7.017 | 99,757 | -0.17(-2.37%) |
Apr 01, 2021 | 6.733 | 7.197 | 6.729 | 7.187 | 112,298 | +0.37(+5.41%) |
Mar 31, 2021 | 6.989 | 7.282 | 6.809 | 6.818 | 263,400 | -0.03(-0.41%) |
Mar 30, 2021 | 6.837 | 6.979 | 6.809 | 6.847 | 60,938 | +0.09(+1.40%) |
Mar 29, 2021 | 6.790 | 6.998 | 6.695 | 6.752 | 120,419 | -0.10(-1.52%) |
Mar 26, 2021 | 6.885 | 6.978 | 6.790 | 6.856 | 80,153 | +0.09(+1.26%) |
Mar 25, 2021 | 6.724 | 6.979 | 6.686 | 6.771 | 104,593 | -0.02(-0.28%) |
Mar 24, 2021 | 6.989 | 7.225 | 6.790 | 6.790 | 127,007 | -0.20(-2.84%) |
Mar 23, 2021 | 6.989 | 7.074 | 6.847 | 6.989 | 81,988 | -0.11(-1.60%) |
Mar 22, 2021 | 7.216 | 7.357 | 7.045 | 7.102 | 138,153 | +0.00(+0.00%) |
Mar 19, 2021 | 7.159 | 7.159 | 6.734 | 7.102 | 384,692 | -0.09(-1.31%) |
Mar 18, 2021 | 7.121 | 7.376 | 6.965 | 7.197 | 120,066 | +0.15(+2.15%) |
Mar 17, 2021 | 7.008 | 7.131 | 6.790 | 7.045 | 121,142 | +0.05(+0.68%) |
Mar 16, 2021 | 7.509 | 7.509 | 6.941 | 6.998 | 95,887 | -0.54(-7.15%) |
Mar 15, 2021 | 7.405 | 7.566 | 7.172 | 7.537 | 128,030 | +0.09(+1.14%) |
Mar 12, 2021 | 7.414 | 7.717 | 7.301 | 7.452 | 120,652 | +0.08(+1.03%) |
Mar 11, 2021 | 7.433 | 7.443 | 7.093 | 7.376 | 130,077 | -0.03(-0.38%) |
Mar 10, 2021 | 7.216 | 7.433 | 7.131 | 7.405 | 121,997 | +0.30(+4.26%) |
Mar 09, 2021 | 7.414 | 7.433 | 6.979 | 7.102 | 142,092 | -0.30(-4.09%) |
Mar 08, 2021 | 6.904 | 7.452 | 6.620 | 7.405 | 309,328 | +0.63(+9.36%) |
Mar 05, 2021 | 6.506 | 6.790 | 6.090 | 6.771 | 188,433 | +0.44(+7.03%) |
Mar 04, 2021 | 6.610 | 6.610 | 6.166 | 6.327 | 245,623 | -0.31(-4.70%) |
Mar 03, 2021 | 6.714 | 6.894 | 6.492 | 6.639 | 165,981 | -0.07(-0.99%) |
Mar 02, 2021 | 6.705 | 6.998 | 6.563 | 6.705 | 170,103 | +0.06(+0.85%) |