Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.820 | 5.880 | 5.570 | 5.680 | 64,457 | -0.10(-1.73%) |
May 27, 2021 | 5.740 | 5.840 | 5.685 | 5.780 | 76,367 | +0.10(+1.76%) |
May 26, 2021 | 5.550 | 5.700 | 5.500 | 5.680 | 61,091 | +0.14(+2.53%) |
May 25, 2021 | 5.680 | 5.680 | 5.450 | 5.540 | 76,444 | -0.07(-1.25%) |
May 24, 2021 | 5.690 | 5.730 | 5.540 | 5.610 | 47,805 | -0.07(-1.23%) |
May 21, 2021 | 5.560 | 5.710 | 5.480 | 5.680 | 72,493 | +0.14(+2.53%) |
May 20, 2021 | 5.440 | 5.600 | 5.400 | 5.540 | 39,071 | +0.13(+2.40%) |
May 19, 2021 | 5.400 | 5.500 | 5.120 | 5.410 | 78,553 | -0.12(-2.17%) |
May 18, 2021 | 5.270 | 5.650 | 5.270 | 5.530 | 91,169 | +0.23(+4.34%) |
May 17, 2021 | 5.140 | 5.310 | 5.110 | 5.300 | 43,344 | +0.12(+2.32%) |
May 14, 2021 | 5.050 | 5.325 | 5.050 | 5.180 | 94,683 | +0.16(+3.19%) |
May 13, 2021 | 5.200 | 5.274 | 4.930 | 5.020 | 139,942 | -0.14(-2.71%) |
May 12, 2021 | 5.390 | 5.450 | 5.060 | 5.160 | 236,628 | -0.37(-6.69%) |
May 11, 2021 | 5.000 | 6.130 | 4.760 | 5.530 | 4,042,109 | +0.39(+7.59%) |
May 10, 2021 | 5.340 | 5.440 | 5.100 | 5.140 | 103,739 | -0.28(-5.17%) |
May 07, 2021 | 5.480 | 5.600 | 5.260 | 5.420 | 63,968 | -0.05(-0.91%) |
May 06, 2021 | 5.500 | 5.610 | 5.170 | 5.470 | 110,064 | -0.03(-0.55%) |
May 05, 2021 | 5.480 | 5.509 | 5.300 | 5.500 | 104,860 | +0.04(+0.73%) |
May 04, 2021 | 5.650 | 5.740 | 5.400 | 5.460 | 148,475 | -0.32(-5.54%) |
May 03, 2021 | 5.630 | 5.780 | 5.470 | 5.780 | 678,166 | +0.07(+1.23%) |
Apr 30, 2021 | 5.140 | 5.930 | 5.100 | 5.710 | 530,400 | +0.59(+11.52%) |
Apr 29, 2021 | 5.590 | 5.640 | 5.060 | 5.120 | 521,224 | -0.47(-8.41%) |
Apr 28, 2021 | 5.690 | 5.690 | 5.495 | 5.590 | 154,396 | -0.06(-1.06%) |
Apr 27, 2021 | 5.950 | 5.950 | 5.500 | 5.650 | 195,571 | -0.16(-2.75%) |
Apr 26, 2021 | 5.710 | 5.850 | 5.650 | 5.810 | 110,566 | +0.11(+1.93%) |
Apr 23, 2021 | 5.560 | 5.730 | 5.490 | 5.700 | 71,400 | +0.19(+3.45%) |
Apr 22, 2021 | 5.610 | 5.710 | 5.370 | 5.510 | 74,019 | -0.09(-1.61%) |
Apr 21, 2021 | 5.120 | 5.660 | 5.100 | 5.600 | 93,014 | +0.40(+7.69%) |
Apr 20, 2021 | 5.250 | 5.250 | 5.090 | 5.200 | 98,754 | -0.07(-1.33%) |
Apr 19, 2021 | 5.270 | 5.380 | 5.020 | 5.270 | 267,560 | -0.19(-3.48%) |
Apr 16, 2021 | 5.650 | 5.650 | 5.400 | 5.460 | 193,300 | -0.25(-4.38%) |
Apr 15, 2021 | 6.400 | 6.400 | 5.670 | 5.710 | 389,176 | -0.77(-11.88%) |
Apr 14, 2021 | 6.360 | 6.480 | 5.850 | 6.480 | 346,821 | +0.16(+2.53%) |
Apr 13, 2021 | 6.820 | 6.900 | 6.200 | 6.320 | 486,698 | -0.72(-10.23%) |
Apr 12, 2021 | 6.470 | 7.170 | 6.310 | 7.040 | 1,908,188 | +0.52(+7.98%) |
Apr 09, 2021 | 5.880 | 7.080 | 5.750 | 6.520 | 4,292,700 | +0.56(+9.40%) |
Apr 08, 2021 | 5.960 | 6.080 | 5.710 | 5.960 | 165,574 | +0.04(+0.68%) |
Apr 07, 2021 | 6.230 | 6.360 | 5.860 | 5.920 | 182,711 | -0.34(-5.43%) |
Apr 06, 2021 | 6.250 | 6.450 | 6.090 | 6.260 | 196,682 | +0.05(+0.81%) |
Apr 05, 2021 | 6.440 | 6.550 | 6.070 | 6.210 | 187,280 | -0.14(-2.20%) |
Apr 01, 2021 | 6.240 | 6.400 | 6.000 | 6.350 | 164,800 | +0.18(+2.92%) |
Mar 31, 2021 | 6.000 | 6.180 | 5.830 | 6.170 | 96,868 | +0.27(+4.58%) |
Mar 30, 2021 | 5.780 | 5.910 | 5.550 | 5.900 | 108,419 | +0.01(+0.17%) |
Mar 29, 2021 | 6.250 | 6.320 | 5.760 | 5.890 | 165,147 | -0.33(-5.31%) |
Mar 26, 2021 | 6.530 | 6.530 | 6.090 | 6.220 | 67,100 | -0.28(-4.31%) |
Mar 25, 2021 | 6.000 | 6.500 | 5.900 | 6.500 | 158,052 | +0.34(+5.52%) |
Mar 24, 2021 | 6.430 | 6.880 | 6.120 | 6.160 | 469,534 | -0.12(-1.91%) |
Mar 23, 2021 | 6.810 | 6.890 | 6.220 | 6.280 | 179,097 | -0.60(-8.72%) |
Mar 22, 2021 | 7.150 | 7.150 | 6.730 | 6.880 | 123,663 | +0.02(+0.29%) |
Mar 19, 2021 | 7.160 | 7.270 | 6.860 | 6.860 | 313,700 | -0.23(-3.24%) |
Mar 18, 2021 | 7.310 | 7.520 | 7.050 | 7.090 | 205,564 | -0.31(-4.19%) |
Mar 17, 2021 | 7.270 | 7.530 | 7.100 | 7.400 | 149,815 | +0.03(+0.41%) |
Mar 16, 2021 | 7.210 | 7.450 | 7.030 | 7.370 | 126,322 | +0.27(+3.80%) |
Mar 15, 2021 | 7.380 | 7.430 | 7.050 | 7.100 | 134,569 | -0.20(-2.74%) |
Mar 12, 2021 | 7.200 | 7.300 | 7.030 | 7.300 | 94,900 | -0.02(-0.27%) |
Mar 11, 2021 | 6.870 | 7.370 | 6.800 | 7.320 | 158,057 | +0.68(+10.24%) |
Mar 10, 2021 | 6.950 | 7.060 | 6.580 | 6.640 | 128,962 | -0.04(-0.60%) |
Mar 09, 2021 | 6.110 | 6.730 | 6.110 | 6.680 | 234,719 | +0.66(+10.96%) |
Mar 08, 2021 | 5.830 | 6.400 | 5.660 | 6.020 | 407,245 | +0.15(+2.56%) |
Mar 05, 2021 | 6.020 | 6.090 | 5.100 | 5.870 | 331,700 | -0.05(-0.84%) |
Mar 04, 2021 | 6.600 | 6.750 | 5.700 | 5.920 | 503,003 | -0.93(-13.58%) |
Mar 03, 2021 | 7.300 | 7.430 | 6.750 | 6.850 | 207,571 | -0.41(-5.65%) |
Mar 02, 2021 | 7.250 | 7.640 | 7.150 | 7.260 | 148,443 | +0.22(+3.12%) |