Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.855 | 5.879 | 5.685 | 5.701 | 361,763 | -0.12(-2.08%) |
May 27, 2021 | 5.709 | 5.887 | 5.709 | 5.822 | 534,536 | +0.16(+2.86%) |
May 26, 2021 | 5.604 | 5.750 | 5.604 | 5.661 | 211,827 | +0.06(+1.16%) |
May 25, 2021 | 5.661 | 5.733 | 5.596 | 5.596 | 426,056 | -0.03(-0.57%) |
May 24, 2021 | 5.628 | 5.701 | 5.588 | 5.628 | 169,147 | +0.02(+0.29%) |
May 21, 2021 | 5.709 | 5.742 | 5.592 | 5.612 | 145,071 | -0.06(-1.00%) |
May 20, 2021 | 5.588 | 5.717 | 5.580 | 5.669 | 175,152 | +0.11(+2.04%) |
May 19, 2021 | 5.531 | 5.653 | 5.467 | 5.556 | 191,487 | +0.01(+0.15%) |
May 18, 2021 | 5.564 | 5.685 | 5.531 | 5.547 | 201,829 | -0.02(-0.29%) |
May 17, 2021 | 5.653 | 5.701 | 5.515 | 5.564 | 187,227 | -0.12(-2.13%) |
May 14, 2021 | 5.531 | 5.693 | 5.467 | 5.685 | 208,683 | +0.19(+3.53%) |
May 13, 2021 | 5.940 | 5.940 | 5.434 | 5.491 | 292,710 | -0.02(-0.44%) |
May 12, 2021 | 5.483 | 5.612 | 5.459 | 5.515 | 244,766 | +0.05(+0.89%) |
May 11, 2021 | 5.515 | 5.604 | 5.459 | 5.467 | 357,258 | -0.15(-2.73%) |
May 10, 2021 | 5.911 | 5.952 | 5.596 | 5.620 | 345,078 | -0.31(-5.18%) |
May 07, 2021 | 5.911 | 5.960 | 5.863 | 5.928 | 213,507 | +0.00(+0.00%) |
May 06, 2021 | 5.960 | 5.976 | 5.899 | 5.928 | 149,292 | -0.04(-0.68%) |
May 05, 2021 | 5.928 | 6.016 | 5.879 | 5.968 | 272,321 | +0.06(+0.96%) |
May 04, 2021 | 5.871 | 5.936 | 5.839 | 5.911 | 229,706 | +0.02(+0.41%) |
May 03, 2021 | 5.798 | 5.984 | 5.798 | 5.887 | 236,242 | +0.09(+1.53%) |
Apr 30, 2021 | 5.685 | 5.830 | 5.685 | 5.798 | 236,561 | +0.11(+1.85%) |
Apr 29, 2021 | 5.701 | 5.733 | 5.685 | 5.693 | 174,528 | +0.02(+0.29%) |
Apr 28, 2021 | 5.661 | 5.717 | 5.580 | 5.677 | 231,860 | -0.01(-0.14%) |
Apr 27, 2021 | 5.839 | 5.871 | 5.661 | 5.685 | 334,020 | -0.14(-2.36%) |
Apr 26, 2021 | 5.798 | 5.851 | 5.742 | 5.822 | 259,155 | +0.03(+0.56%) |
Apr 23, 2021 | 6.105 | 6.126 | 5.790 | 5.790 | 338,210 | -0.29(-4.79%) |
Apr 22, 2021 | 6.041 | 6.122 | 5.952 | 6.081 | 265,889 | +0.04(+0.67%) |
Apr 21, 2021 | 6.130 | 6.211 | 6.025 | 6.041 | 288,223 | -0.08(-1.32%) |
Apr 20, 2021 | 5.814 | 6.162 | 5.814 | 6.122 | 585,991 | +0.32(+5.43%) |
Apr 19, 2021 | 5.871 | 5.928 | 5.725 | 5.806 | 330,129 | -0.06(-1.10%) |
Apr 16, 2021 | 5.822 | 5.992 | 5.782 | 5.871 | 532,975 | +0.09(+1.54%) |
Apr 15, 2021 | 5.685 | 5.794 | 5.653 | 5.782 | 439,103 | +0.13(+2.29%) |
Apr 14, 2021 | 5.709 | 5.733 | 5.620 | 5.653 | 224,775 | -0.03(-0.57%) |
Apr 13, 2021 | 5.742 | 5.762 | 5.669 | 5.685 | 424,044 | -0.04(-0.71%) |
Apr 12, 2021 | 5.758 | 5.798 | 5.717 | 5.725 | 596,698 | -0.02(-0.28%) |
Apr 09, 2021 | 5.717 | 5.806 | 5.669 | 5.742 | 348,968 | +0.03(+0.57%) |
Apr 08, 2021 | 5.661 | 5.733 | 5.620 | 5.709 | 364,833 | +0.07(+1.29%) |
Apr 07, 2021 | 5.564 | 5.701 | 5.507 | 5.636 | 333,518 | +0.07(+1.31%) |
Apr 06, 2021 | 5.564 | 5.645 | 5.523 | 5.564 | 319,342 | +0.00(+0.00%) |
Apr 05, 2021 | 5.402 | 5.636 | 5.402 | 5.564 | 366,702 | +0.21(+3.93%) |
Apr 01, 2021 | 5.281 | 5.394 | 5.248 | 5.353 | 275,020 | +0.10(+1.85%) |
Mar 31, 2021 | 5.281 | 5.305 | 5.192 | 5.256 | 481,574 | -0.02(-0.31%) |
Mar 30, 2021 | 5.240 | 5.285 | 5.151 | 5.273 | 335,711 | +0.02(+0.46%) |
Mar 29, 2021 | 5.418 | 5.418 | 5.232 | 5.248 | 219,690 | -0.17(-3.13%) |
Mar 26, 2021 | 5.539 | 5.580 | 5.361 | 5.418 | 191,920 | -0.07(-1.33%) |
Mar 25, 2021 | 5.345 | 5.515 | 5.273 | 5.491 | 1,042,773 | +0.15(+2.88%) |
Mar 24, 2021 | 5.442 | 5.459 | 5.329 | 5.337 | 276,808 | -0.09(-1.64%) |
Mar 23, 2021 | 5.442 | 5.661 | 5.345 | 5.426 | 934,036 | -0.02(-0.45%) |
Mar 22, 2021 | 5.499 | 5.556 | 5.402 | 5.450 | 209,053 | -0.06(-1.17%) |
Mar 19, 2021 | 5.248 | 5.531 | 5.248 | 5.515 | 822,710 | +0.26(+4.92%) |
Mar 18, 2021 | 5.297 | 5.426 | 5.248 | 5.256 | 230,821 | -0.06(-1.22%) |
Mar 17, 2021 | 5.305 | 5.337 | 5.216 | 5.321 | 222,009 | -0.02(-0.45%) |
Mar 16, 2021 | 5.386 | 5.475 | 5.273 | 5.345 | 328,094 | -0.05(-0.90%) |
Mar 15, 2021 | 5.645 | 5.645 | 5.345 | 5.394 | 368,425 | -0.23(-4.03%) |
Mar 12, 2021 | 5.733 | 5.733 | 5.580 | 5.620 | 321,268 | -0.12(-2.11%) |
Mar 11, 2021 | 5.580 | 5.830 | 5.556 | 5.742 | 500,448 | +0.15(+2.75%) |
Mar 10, 2021 | 5.822 | 5.847 | 5.539 | 5.588 | 477,083 | -0.19(-3.36%) |
Mar 09, 2021 | 5.628 | 5.936 | 5.628 | 5.782 | 583,647 | +0.22(+3.92%) |
Mar 08, 2021 | 5.402 | 5.628 | 5.345 | 5.564 | 317,874 | +0.19(+3.46%) |
Mar 05, 2021 | 5.378 | 5.515 | 5.273 | 5.378 | 513,560 | +0.08(+1.53%) |
Mar 04, 2021 | 5.273 | 5.378 | 5.264 | 5.297 | 277,579 | +0.01(+0.15%) |
Mar 03, 2021 | 5.297 | 5.370 | 5.184 | 5.289 | 298,856 | -0.01(-0.15%) |
Mar 02, 2021 | 5.240 | 5.402 | 5.216 | 5.297 | 272,010 | +0.02(+0.46%) |