Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.670 | 5.940 | 5.600 | 5.600 | 271,557 | -0.05(-0.88%) |
May 27, 2021 | 5.600 | 5.670 | 5.460 | 5.650 | 255,196 | +0.04(+0.71%) |
May 26, 2021 | 5.250 | 5.730 | 5.120 | 5.610 | 501,464 | +0.49(+9.57%) |
May 25, 2021 | 5.250 | 5.295 | 5.050 | 5.120 | 251,086 | -0.10(-1.92%) |
May 24, 2021 | 5.560 | 5.562 | 5.200 | 5.220 | 236,229 | -0.26(-4.74%) |
May 21, 2021 | 5.460 | 5.550 | 5.400 | 5.480 | 231,521 | +0.12(+2.24%) |
May 20, 2021 | 5.200 | 5.600 | 5.200 | 5.360 | 219,513 | +0.09(+1.71%) |
May 19, 2021 | 5.200 | 5.390 | 5.160 | 5.270 | 158,571 | -0.21(-3.83%) |
May 18, 2021 | 5.210 | 5.600 | 5.150 | 5.480 | 325,269 | +0.27(+5.18%) |
May 17, 2021 | 5.380 | 5.390 | 5.100 | 5.210 | 238,700 | +0.05(+0.97%) |
May 14, 2021 | 5.210 | 5.360 | 5.070 | 5.160 | 200,210 | +0.14(+2.79%) |
May 13, 2021 | 5.630 | 5.750 | 5.000 | 5.020 | 423,090 | -0.52(-9.39%) |
May 12, 2021 | 5.540 | 5.850 | 5.525 | 5.540 | 382,901 | -0.11(-1.95%) |
May 11, 2021 | 5.400 | 5.800 | 5.400 | 5.650 | 436,833 | -0.11(-1.91%) |
May 10, 2021 | 6.090 | 6.125 | 5.750 | 5.760 | 294,986 | -0.40(-6.49%) |
May 07, 2021 | 6.150 | 6.360 | 6.100 | 6.160 | 194,462 | +0.12(+1.99%) |
May 06, 2021 | 6.260 | 6.330 | 5.910 | 6.040 | 249,937 | -0.28(-4.43%) |
May 05, 2021 | 6.470 | 6.590 | 6.300 | 6.320 | 263,966 | -0.16(-2.47%) |
May 04, 2021 | 6.740 | 6.740 | 6.160 | 6.480 | 547,129 | -0.32(-4.71%) |
May 03, 2021 | 6.900 | 6.980 | 6.510 | 6.800 | 191,110 | +0.07(+1.04%) |
Apr 30, 2021 | 6.940 | 7.050 | 6.660 | 6.730 | 203,300 | -0.36(-5.08%) |
Apr 29, 2021 | 7.070 | 7.300 | 6.690 | 7.090 | 450,701 | +0.21(+3.05%) |
Apr 28, 2021 | 6.920 | 6.960 | 6.820 | 6.880 | 160,755 | -0.10(-1.43%) |
Apr 27, 2021 | 6.770 | 6.980 | 6.650 | 6.980 | 183,580 | +0.27(+4.02%) |
Apr 26, 2021 | 6.520 | 6.910 | 6.460 | 6.710 | 236,221 | +0.20(+3.07%) |
Apr 23, 2021 | 6.380 | 6.630 | 6.340 | 6.510 | 258,700 | +0.18(+2.84%) |
Apr 22, 2021 | 6.350 | 6.560 | 6.170 | 6.330 | 293,392 | +0.12(+1.93%) |
Apr 21, 2021 | 5.930 | 6.310 | 5.860 | 6.210 | 688,036 | +0.35(+5.97%) |
Apr 20, 2021 | 5.930 | 6.070 | 5.820 | 5.860 | 306,758 | -0.17(-2.82%) |
Apr 19, 2021 | 6.190 | 6.230 | 5.720 | 6.030 | 417,023 | -0.19(-3.05%) |
Apr 16, 2021 | 6.420 | 6.480 | 6.060 | 6.220 | 451,800 | -0.17(-2.66%) |
Apr 15, 2021 | 6.810 | 6.850 | 6.380 | 6.390 | 443,384 | -0.38(-5.61%) |
Apr 14, 2021 | 7.100 | 7.160 | 6.770 | 6.770 | 374,313 | -0.35(-4.92%) |
Apr 13, 2021 | 7.020 | 7.190 | 6.750 | 7.120 | 255,531 | +0.17(+2.45%) |
Apr 12, 2021 | 7.310 | 7.340 | 6.930 | 6.950 | 261,101 | -0.42(-5.70%) |
Apr 09, 2021 | 7.410 | 7.530 | 7.280 | 7.370 | 174,800 | -0.13(-1.73%) |
Apr 08, 2021 | 7.180 | 7.530 | 7.120 | 7.500 | 240,846 | +0.32(+4.46%) |
Apr 07, 2021 | 7.500 | 7.590 | 7.070 | 7.180 | 270,999 | -0.31(-4.14%) |
Apr 06, 2021 | 7.370 | 7.550 | 7.280 | 7.490 | 260,046 | +0.12(+1.63%) |
Apr 05, 2021 | 7.700 | 7.700 | 7.270 | 7.370 | 309,035 | -0.16(-2.12%) |
Apr 01, 2021 | 7.770 | 7.840 | 7.400 | 7.530 | 372,000 | +0.03(+0.40%) |
Mar 31, 2021 | 7.380 | 7.560 | 7.230 | 7.500 | 456,491 | +0.33(+4.60%) |
Mar 30, 2021 | 6.840 | 7.320 | 6.710 | 7.170 | 505,050 | +0.22(+3.17%) |
Mar 29, 2021 | 6.850 | 6.980 | 6.550 | 6.950 | 365,766 | +0.13(+1.91%) |
Mar 26, 2021 | 7.050 | 7.070 | 6.400 | 6.820 | 407,300 | -0.04(-0.58%) |
Mar 25, 2021 | 6.710 | 6.950 | 6.430 | 6.860 | 642,665 | +0.00(+0.00%) |
Mar 24, 2021 | 7.510 | 7.580 | 6.810 | 6.860 | 728,320 | -0.64(-8.53%) |
Mar 23, 2021 | 8.150 | 8.150 | 7.410 | 7.500 | 565,850 | -0.69(-8.42%) |
Mar 22, 2021 | 7.980 | 8.380 | 7.820 | 8.190 | 778,250 | +0.20(+2.50%) |
Mar 19, 2021 | 7.700 | 7.990 | 7.520 | 7.990 | 434,900 | +0.31(+4.04%) |
Mar 18, 2021 | 7.920 | 7.980 | 7.580 | 7.680 | 421,954 | -0.36(-4.48%) |
Mar 17, 2021 | 7.540 | 8.180 | 7.300 | 8.040 | 480,473 | +0.24(+3.08%) |
Mar 16, 2021 | 8.010 | 8.060 | 7.580 | 7.800 | 517,073 | -0.04(-0.51%) |
Mar 15, 2021 | 8.360 | 8.450 | 7.800 | 7.840 | 910,977 | -0.17(-2.12%) |
Mar 12, 2021 | 7.580 | 8.040 | 7.510 | 8.010 | 500,800 | +0.05(+0.63%) |
Mar 11, 2021 | 7.600 | 7.960 | 7.500 | 7.960 | 686,769 | +0.61(+8.30%) |
Mar 10, 2021 | 7.500 | 7.850 | 7.250 | 7.350 | 900,845 | +0.03(+0.41%) |
Mar 09, 2021 | 7.100 | 7.460 | 7.000 | 7.320 | 755,699 | +0.51(+7.49%) |
Mar 08, 2021 | 6.900 | 7.260 | 6.800 | 6.810 | 728,737 | +0.00(+0.00%) |
Mar 05, 2021 | 7.577 | 7.577 | 6.200 | 6.810 | 1,327,700 | -0.61(-8.22%) |
Mar 04, 2021 | 7.760 | 7.810 | 6.760 | 7.420 | 1,403,803 | -0.59(-7.37%) |
Mar 03, 2021 | 8.320 | 8.700 | 7.940 | 8.010 | 919,170 | -0.26(-3.14%) |
Mar 02, 2021 | 8.910 | 8.910 | 8.140 | 8.270 | 954,716 | -0.66(-7.39%) |