Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.320 | 5.420 | 5.220 | 5.240 | 841,725 | -0.04(-0.76%) |
May 27, 2021 | 5.240 | 5.330 | 5.190 | 5.280 | 1,373,960 | +0.09(+1.73%) |
May 26, 2021 | 5.240 | 5.250 | 4.951 | 5.190 | 2,045,007 | -0.02(-0.38%) |
May 25, 2021 | 5.810 | 5.880 | 5.140 | 5.210 | 3,160,931 | -0.66(-11.24%) |
May 24, 2021 | 6.010 | 6.070 | 5.850 | 5.870 | 703,931 | -0.12(-2.00%) |
May 21, 2021 | 6.110 | 6.130 | 5.970 | 5.990 | 453,810 | -0.04(-0.66%) |
May 20, 2021 | 5.900 | 6.130 | 5.900 | 6.030 | 456,588 | +0.12(+2.03%) |
May 19, 2021 | 5.950 | 6.050 | 5.880 | 5.910 | 491,766 | -0.12(-1.99%) |
May 18, 2021 | 6.090 | 6.250 | 6.010 | 6.030 | 632,348 | -0.05(-0.82%) |
May 17, 2021 | 6.170 | 6.220 | 6.045 | 6.080 | 508,668 | -0.09(-1.46%) |
May 14, 2021 | 5.940 | 6.230 | 5.878 | 6.170 | 859,809 | +0.25(+4.22%) |
May 13, 2021 | 5.950 | 6.000 | 5.745 | 5.920 | 763,656 | +0.00(+0.00%) |
May 12, 2021 | 5.930 | 6.240 | 5.900 | 5.920 | 740,083 | -0.11(-1.82%) |
May 11, 2021 | 5.600 | 6.130 | 5.598 | 6.030 | 1,072,816 | +0.28(+4.87%) |
May 10, 2021 | 5.860 | 5.960 | 5.645 | 5.750 | 1,073,186 | -0.15(-2.54%) |
May 07, 2021 | 5.840 | 6.000 | 5.816 | 5.900 | 563,438 | +0.13(+2.25%) |
May 06, 2021 | 5.920 | 5.980 | 5.680 | 5.770 | 1,103,688 | -0.17(-2.86%) |
May 05, 2021 | 5.950 | 6.130 | 5.900 | 5.940 | 651,120 | +0.04(+0.68%) |
May 04, 2021 | 6.180 | 6.180 | 5.860 | 5.900 | 1,429,435 | -0.35(-5.60%) |
May 03, 2021 | 6.470 | 6.490 | 6.120 | 6.250 | 914,113 | -0.14(-2.19%) |
Apr 30, 2021 | 6.140 | 6.475 | 6.100 | 6.390 | 951,300 | +0.13(+2.08%) |
Apr 29, 2021 | 6.360 | 6.380 | 5.970 | 6.260 | 821,092 | -0.10(-1.57%) |
Apr 28, 2021 | 6.220 | 6.410 | 6.120 | 6.360 | 813,778 | +0.13(+2.09%) |
Apr 27, 2021 | 6.350 | 6.380 | 6.190 | 6.230 | 715,266 | -0.07(-1.11%) |
Apr 26, 2021 | 6.060 | 6.360 | 6.050 | 6.300 | 868,280 | +0.28(+4.65%) |
Apr 23, 2021 | 6.100 | 6.175 | 6.020 | 6.020 | 483,500 | -0.05(-0.82%) |
Apr 22, 2021 | 6.000 | 6.230 | 5.910 | 6.070 | 990,841 | +0.08(+1.34%) |
Apr 21, 2021 | 5.800 | 6.000 | 5.690 | 5.990 | 954,082 | +0.18(+3.10%) |
Apr 20, 2021 | 5.700 | 5.840 | 5.580 | 5.810 | 832,617 | +0.10(+1.75%) |
Apr 19, 2021 | 5.800 | 5.920 | 5.680 | 5.710 | 793,764 | -0.16(-2.73%) |
Apr 16, 2021 | 6.070 | 6.080 | 5.700 | 5.870 | 1,247,900 | -0.22(-3.61%) |
Apr 15, 2021 | 6.000 | 6.130 | 5.960 | 6.090 | 569,180 | +0.09(+1.50%) |
Apr 14, 2021 | 5.880 | 6.050 | 5.880 | 6.000 | 744,814 | +0.10(+1.69%) |
Apr 13, 2021 | 5.890 | 5.910 | 5.680 | 5.900 | 905,908 | +0.04(+0.68%) |
Apr 12, 2021 | 5.950 | 5.960 | 5.770 | 5.860 | 983,263 | -0.06(-1.01%) |
Apr 09, 2021 | 6.120 | 6.120 | 5.920 | 5.920 | 752,000 | -0.23(-3.74%) |
Apr 08, 2021 | 6.000 | 6.190 | 5.970 | 6.150 | 1,043,397 | +0.24(+4.06%) |
Apr 07, 2021 | 6.010 | 6.130 | 5.910 | 5.910 | 645,280 | -0.06(-1.01%) |
Apr 06, 2021 | 6.370 | 6.400 | 5.970 | 5.970 | 937,316 | -0.39(-6.13%) |
Apr 05, 2021 | 6.300 | 6.360 | 6.230 | 6.360 | 780,375 | +0.08(+1.27%) |
Apr 01, 2021 | 6.350 | 6.390 | 6.220 | 6.280 | 649,600 | -0.04(-0.71%) |
Mar 31, 2021 | 6.060 | 6.380 | 6.050 | 6.325 | 1,058,118 | +0.27(+4.37%) |
Mar 30, 2021 | 5.970 | 6.130 | 5.860 | 6.060 | 592,791 | +0.04(+0.66%) |
Mar 29, 2021 | 6.140 | 6.190 | 5.970 | 6.020 | 714,814 | -0.18(-2.90%) |
Mar 26, 2021 | 6.130 | 6.260 | 6.000 | 6.200 | 1,029,900 | +0.12(+1.97%) |
Mar 25, 2021 | 5.780 | 6.120 | 5.710 | 6.080 | 1,134,399 | +0.34(+5.92%) |
Mar 24, 2021 | 6.130 | 6.150 | 5.710 | 5.740 | 1,470,405 | -0.31(-5.12%) |
Mar 23, 2021 | 6.290 | 6.310 | 5.970 | 6.050 | 1,212,190 | -0.30(-4.72%) |
Mar 22, 2021 | 6.380 | 6.550 | 6.320 | 6.350 | 622,464 | +0.06(+0.95%) |
Mar 19, 2021 | 6.290 | 6.450 | 6.143 | 6.290 | 2,977,000 | +0.08(+1.29%) |
Mar 18, 2021 | 6.560 | 6.600 | 6.180 | 6.210 | 1,090,935 | -0.35(-5.34%) |
Mar 17, 2021 | 6.470 | 6.600 | 6.360 | 6.560 | 776,868 | -0.03(-0.46%) |
Mar 16, 2021 | 6.730 | 6.750 | 6.470 | 6.590 | 851,645 | -0.10(-1.49%) |
Mar 15, 2021 | 6.800 | 6.900 | 6.580 | 6.690 | 798,169 | -0.06(-0.89%) |
Mar 12, 2021 | 6.800 | 6.870 | 6.580 | 6.750 | 790,300 | -0.07(-1.03%) |
Mar 11, 2021 | 6.810 | 6.950 | 6.680 | 6.820 | 1,041,395 | +0.14(+2.10%) |
Mar 10, 2021 | 6.890 | 6.930 | 6.580 | 6.680 | 794,755 | -0.06(-0.89%) |
Mar 09, 2021 | 6.490 | 6.830 | 6.470 | 6.740 | 1,067,068 | +0.31(+4.82%) |
Mar 08, 2021 | 6.650 | 6.770 | 6.360 | 6.430 | 1,295,909 | -0.22(-3.31%) |
Mar 05, 2021 | 6.610 | 6.653 | 6.041 | 6.650 | 1,376,600 | +0.10(+1.53%) |
Mar 04, 2021 | 6.800 | 6.910 | 6.490 | 6.550 | 1,628,512 | -0.27(-3.96%) |
Mar 03, 2021 | 6.820 | 7.000 | 6.700 | 6.820 | 1,183,641 | -0.04(-0.58%) |
Mar 02, 2021 | 7.050 | 7.140 | 6.835 | 6.860 | 1,004,182 | -0.19(-2.70%) |