Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.670 | 5.710 | 5.530 | 5.640 | 68,505 | +0.07(+1.26%) |
May 27, 2021 | 5.730 | 5.790 | 5.540 | 5.570 | 107,326 | -0.08(-1.42%) |
May 26, 2021 | 5.340 | 5.680 | 5.340 | 5.650 | 102,467 | +0.32(+6.00%) |
May 25, 2021 | 5.600 | 5.650 | 5.290 | 5.330 | 177,254 | -0.29(-5.16%) |
May 24, 2021 | 5.770 | 5.836 | 5.460 | 5.620 | 180,354 | -0.09(-1.58%) |
May 21, 2021 | 5.810 | 5.880 | 5.650 | 5.710 | 67,207 | -0.03(-0.52%) |
May 20, 2021 | 5.660 | 5.940 | 5.580 | 5.740 | 162,546 | +0.08(+1.41%) |
May 19, 2021 | 5.750 | 5.770 | 5.560 | 5.660 | 159,952 | -0.01(-0.18%) |
May 18, 2021 | 5.850 | 5.860 | 5.670 | 5.670 | 102,809 | -0.12(-2.07%) |
May 17, 2021 | 5.820 | 5.860 | 5.700 | 5.790 | 119,743 | -0.03(-0.52%) |
May 14, 2021 | 5.690 | 5.830 | 5.570 | 5.820 | 147,198 | +0.09(+1.57%) |
May 13, 2021 | 5.720 | 5.800 | 5.580 | 5.730 | 103,063 | +0.01(+0.17%) |
May 12, 2021 | 5.810 | 5.990 | 5.700 | 5.720 | 140,462 | -0.06(-1.04%) |
May 11, 2021 | 5.985 | 5.985 | 5.740 | 5.780 | 90,160 | -0.26(-4.30%) |
May 10, 2021 | 6.000 | 6.210 | 5.980 | 6.040 | 106,513 | +0.08(+1.34%) |
May 07, 2021 | 5.930 | 6.000 | 5.860 | 5.960 | 51,659 | -0.05(-0.83%) |
May 06, 2021 | 6.180 | 6.180 | 5.850 | 6.010 | 123,053 | -0.15(-2.44%) |
May 05, 2021 | 5.900 | 6.180 | 5.790 | 6.160 | 105,105 | +0.28(+4.76%) |
May 04, 2021 | 5.870 | 5.980 | 5.850 | 5.880 | 55,502 | +0.01(+0.17%) |
May 03, 2021 | 5.620 | 5.900 | 5.600 | 5.870 | 188,327 | +0.28(+5.01%) |
Apr 30, 2021 | 5.780 | 5.830 | 5.570 | 5.590 | 235,100 | -0.20(-3.45%) |
Apr 29, 2021 | 5.910 | 5.970 | 5.730 | 5.790 | 108,544 | -0.05(-0.86%) |
Apr 28, 2021 | 5.910 | 5.960 | 5.800 | 5.840 | 81,200 | -0.05(-0.85%) |
Apr 27, 2021 | 5.860 | 5.990 | 5.810 | 5.890 | 81,986 | +0.01(+0.17%) |
Apr 26, 2021 | 6.150 | 6.160 | 5.722 | 5.880 | 219,286 | -0.28(-4.55%) |
Apr 23, 2021 | 5.820 | 6.260 | 5.820 | 6.160 | 106,800 | +0.36(+6.21%) |
Apr 22, 2021 | 6.010 | 6.050 | 5.760 | 5.800 | 128,196 | -0.23(-3.81%) |
Apr 21, 2021 | 5.900 | 6.150 | 5.900 | 6.030 | 82,687 | +0.05(+0.84%) |
Apr 20, 2021 | 6.310 | 6.450 | 5.940 | 5.980 | 177,335 | -0.44(-6.85%) |
Apr 19, 2021 | 7.010 | 7.060 | 6.410 | 6.420 | 140,328 | -0.76(-10.58%) |
Apr 16, 2021 | 6.885 | 7.260 | 6.885 | 7.180 | 68,700 | -0.01(-0.14%) |
Apr 15, 2021 | 7.140 | 7.290 | 6.910 | 7.190 | 55,605 | +0.05(+0.70%) |
Apr 14, 2021 | 7.170 | 7.230 | 7.130 | 7.140 | 44,052 | +0.00(+0.00%) |
Apr 13, 2021 | 7.080 | 7.200 | 7.020 | 7.140 | 64,219 | -0.03(-0.42%) |
Apr 12, 2021 | 7.370 | 7.410 | 7.090 | 7.170 | 141,200 | -0.20(-2.71%) |
Apr 09, 2021 | 7.440 | 7.580 | 7.270 | 7.370 | 107,500 | -0.02(-0.27%) |
Apr 08, 2021 | 7.400 | 7.495 | 7.170 | 7.390 | 87,138 | +0.00(+0.00%) |
Apr 07, 2021 | 7.430 | 7.550 | 7.290 | 7.390 | 57,032 | -0.03(-0.40%) |
Apr 06, 2021 | 7.410 | 7.690 | 7.340 | 7.420 | 187,810 | +0.00(+0.00%) |
Apr 05, 2021 | 7.750 | 7.750 | 7.360 | 7.420 | 94,340 | -0.18(-2.37%) |
Apr 01, 2021 | 7.120 | 7.610 | 7.115 | 7.600 | 106,200 | +0.39(+5.41%) |
Mar 31, 2021 | 7.390 | 7.700 | 7.200 | 7.210 | 249,096 | -0.03(-0.41%) |
Mar 30, 2021 | 7.230 | 7.380 | 7.200 | 7.240 | 57,629 | +0.10(+1.40%) |
Mar 29, 2021 | 7.180 | 7.400 | 7.080 | 7.140 | 113,880 | -0.11(-1.52%) |
Mar 26, 2021 | 7.280 | 7.379 | 7.180 | 7.250 | 75,800 | +0.09(+1.26%) |
Mar 25, 2021 | 7.110 | 7.380 | 7.070 | 7.160 | 98,913 | -0.02(-0.28%) |
Mar 24, 2021 | 7.390 | 7.640 | 7.180 | 7.180 | 120,110 | -0.21(-2.84%) |
Mar 23, 2021 | 7.390 | 7.480 | 7.240 | 7.390 | 77,536 | -0.12(-1.60%) |
Mar 22, 2021 | 7.630 | 7.780 | 7.450 | 7.510 | 130,651 | +0.00(+0.00%) |
Mar 19, 2021 | 7.570 | 7.570 | 7.121 | 7.510 | 363,800 | -0.10(-1.31%) |
Mar 18, 2021 | 7.530 | 7.800 | 7.365 | 7.610 | 113,546 | +0.16(+2.15%) |
Mar 17, 2021 | 7.410 | 7.540 | 7.180 | 7.450 | 114,563 | +0.05(+0.68%) |
Mar 16, 2021 | 7.940 | 7.940 | 7.340 | 7.400 | 90,680 | -0.57(-7.15%) |
Mar 15, 2021 | 7.830 | 8.000 | 7.584 | 7.970 | 121,077 | +0.09(+1.14%) |
Mar 12, 2021 | 7.840 | 8.160 | 7.720 | 7.880 | 114,100 | +0.08(+1.03%) |
Mar 11, 2021 | 7.860 | 7.870 | 7.500 | 7.800 | 123,013 | -0.03(-0.38%) |
Mar 10, 2021 | 7.630 | 7.860 | 7.540 | 7.830 | 115,372 | +0.32(+4.26%) |
Mar 09, 2021 | 7.840 | 7.860 | 7.380 | 7.510 | 134,376 | -0.32(-4.09%) |
Mar 08, 2021 | 7.300 | 7.880 | 7.000 | 7.830 | 292,529 | +0.67(+9.36%) |
Mar 05, 2021 | 6.880 | 7.180 | 6.440 | 7.160 | 178,200 | +0.47(+7.03%) |
Mar 04, 2021 | 6.990 | 6.990 | 6.520 | 6.690 | 232,284 | -0.33(-4.70%) |
Mar 03, 2021 | 7.100 | 7.290 | 6.865 | 7.020 | 156,967 | -0.07(-0.99%) |
Mar 02, 2021 | 7.090 | 7.400 | 6.940 | 7.090 | 160,865 | +0.06(+0.85%) |