Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.220 | 5.230 | 5.110 | 5.140 | 293,564 | -0.03(-0.58%) |
May 27, 2021 | 5.210 | 5.280 | 5.170 | 5.170 | 744,276 | +0.02(+0.39%) |
May 26, 2021 | 5.100 | 5.170 | 5.020 | 5.150 | 172,649 | +0.10(+1.98%) |
May 25, 2021 | 5.170 | 5.180 | 5.030 | 5.050 | 312,985 | -0.11(-2.13%) |
May 24, 2021 | 5.200 | 5.230 | 5.100 | 5.160 | 358,793 | +0.07(+1.38%) |
May 21, 2021 | 5.130 | 5.160 | 5.040 | 5.090 | 255,835 | +0.02(+0.39%) |
May 20, 2021 | 5.000 | 5.070 | 4.910 | 5.070 | 268,007 | +0.09(+1.81%) |
May 19, 2021 | 4.970 | 5.030 | 4.915 | 4.980 | 259,207 | -0.03(-0.60%) |
May 18, 2021 | 5.040 | 5.120 | 4.980 | 5.010 | 189,394 | -0.06(-1.18%) |
May 17, 2021 | 5.100 | 5.130 | 5.000 | 5.070 | 332,488 | -0.12(-2.31%) |
May 14, 2021 | 5.100 | 5.210 | 5.060 | 5.190 | 232,411 | +0.16(+3.18%) |
May 13, 2021 | 4.970 | 5.090 | 4.960 | 5.030 | 324,269 | +0.12(+2.44%) |
May 12, 2021 | 5.000 | 5.070 | 4.875 | 4.910 | 435,215 | -0.11(-2.19%) |
May 11, 2021 | 5.130 | 5.160 | 4.990 | 5.020 | 208,904 | -0.21(-4.02%) |
May 10, 2021 | 5.310 | 5.370 | 5.220 | 5.230 | 347,391 | -0.07(-1.32%) |
May 07, 2021 | 5.200 | 5.330 | 5.170 | 5.300 | 213,680 | +0.13(+2.51%) |
May 06, 2021 | 5.100 | 5.200 | 5.050 | 5.170 | 235,489 | +0.11(+2.17%) |
May 05, 2021 | 5.060 | 5.290 | 4.870 | 5.060 | 355,439 | -0.19(-3.62%) |
May 04, 2021 | 5.380 | 5.450 | 5.250 | 5.250 | 211,264 | -0.16(-2.96%) |
May 03, 2021 | 5.280 | 5.500 | 5.280 | 5.410 | 442,512 | +0.13(+2.46%) |
Apr 30, 2021 | 5.340 | 5.430 | 5.280 | 5.280 | 392,100 | -0.13(-2.40%) |
Apr 29, 2021 | 5.500 | 5.590 | 5.370 | 5.410 | 158,349 | -0.04(-0.73%) |
Apr 28, 2021 | 5.430 | 5.560 | 5.410 | 5.450 | 193,565 | +0.02(+0.37%) |
Apr 27, 2021 | 5.490 | 5.500 | 5.410 | 5.430 | 192,032 | -0.07(-1.27%) |
Apr 26, 2021 | 5.550 | 5.610 | 5.430 | 5.500 | 193,779 | +0.00(+0.00%) |
Apr 23, 2021 | 5.530 | 5.580 | 5.470 | 5.500 | 203,400 | +0.01(+0.18%) |
Apr 22, 2021 | 5.610 | 5.620 | 5.490 | 5.490 | 244,374 | -0.08(-1.44%) |
Apr 21, 2021 | 5.570 | 5.650 | 5.530 | 5.570 | 214,943 | +0.03(+0.54%) |
Apr 20, 2021 | 5.550 | 5.620 | 5.520 | 5.540 | 253,004 | +0.01(+0.18%) |
Apr 19, 2021 | 5.630 | 5.640 | 5.520 | 5.530 | 321,438 | -0.15(-2.64%) |
Apr 16, 2021 | 5.710 | 5.710 | 5.600 | 5.680 | 214,000 | +0.00(+0.00%) |
Apr 15, 2021 | 5.560 | 5.680 | 5.550 | 5.680 | 243,841 | -0.01(-0.18%) |
Apr 14, 2021 | 5.660 | 5.735 | 5.610 | 5.690 | 289,255 | +0.08(+1.43%) |
Apr 13, 2021 | 5.590 | 5.650 | 5.534 | 5.610 | 274,844 | +0.05(+0.90%) |
Apr 12, 2021 | 5.500 | 5.630 | 5.480 | 5.560 | 628,218 | +0.05(+0.91%) |
Apr 09, 2021 | 5.410 | 5.580 | 5.400 | 5.510 | 423,700 | +0.10(+1.85%) |
Apr 08, 2021 | 5.590 | 5.590 | 5.390 | 5.410 | 319,175 | -0.20(-3.57%) |
Apr 07, 2021 | 5.640 | 5.700 | 5.510 | 5.610 | 526,739 | -0.02(-0.36%) |
Apr 06, 2021 | 5.580 | 5.690 | 5.515 | 5.630 | 388,004 | +0.08(+1.44%) |
Apr 05, 2021 | 5.730 | 5.730 | 5.450 | 5.550 | 463,056 | -0.13(-2.29%) |
Apr 01, 2021 | 5.480 | 5.690 | 5.450 | 5.680 | 256,200 | +0.23(+4.22%) |
Mar 31, 2021 | 5.580 | 5.610 | 5.400 | 5.450 | 452,609 | -0.13(-2.33%) |
Mar 30, 2021 | 5.400 | 5.600 | 5.380 | 5.580 | 212,938 | +0.20(+3.72%) |
Mar 29, 2021 | 5.540 | 5.650 | 5.380 | 5.380 | 320,605 | -0.16(-2.89%) |
Mar 26, 2021 | 5.510 | 5.720 | 5.510 | 5.540 | 519,000 | +0.08(+1.47%) |
Mar 25, 2021 | 5.360 | 5.540 | 5.220 | 5.460 | 493,102 | +0.08(+1.49%) |
Mar 24, 2021 | 5.480 | 5.760 | 5.380 | 5.380 | 454,754 | -0.08(-1.47%) |
Mar 23, 2021 | 5.480 | 5.610 | 5.402 | 5.460 | 294,216 | -0.07(-1.27%) |
Mar 22, 2021 | 5.670 | 5.810 | 5.410 | 5.530 | 412,512 | -0.11(-1.95%) |
Mar 19, 2021 | 6.110 | 6.110 | 5.640 | 5.640 | 2,485,100 | -0.48(-7.84%) |
Mar 18, 2021 | 6.120 | 6.250 | 6.045 | 6.120 | 368,357 | +0.00(+0.00%) |
Mar 17, 2021 | 6.190 | 6.270 | 6.060 | 6.120 | 326,302 | -0.10(-1.61%) |
Mar 16, 2021 | 6.500 | 6.510 | 6.160 | 6.220 | 587,654 | -0.34(-5.18%) |
Mar 15, 2021 | 6.590 | 6.650 | 6.320 | 6.560 | 617,435 | -0.03(-0.46%) |
Mar 12, 2021 | 6.390 | 6.600 | 6.350 | 6.590 | 435,800 | +0.22(+3.45%) |
Mar 11, 2021 | 6.440 | 6.440 | 6.230 | 6.370 | 429,229 | +0.00(+0.00%) |
Mar 10, 2021 | 6.340 | 6.460 | 6.235 | 6.370 | 477,173 | -0.06(-0.93%) |
Mar 09, 2021 | 6.520 | 6.570 | 6.240 | 6.430 | 778,547 | -0.09(-1.38%) |
Mar 08, 2021 | 6.120 | 6.620 | 6.060 | 6.520 | 775,953 | +0.46(+7.59%) |
Mar 05, 2021 | 6.020 | 6.175 | 5.880 | 6.060 | 769,400 | +0.31(+5.39%) |
Mar 04, 2021 | 5.770 | 5.960 | 5.625 | 5.750 | 478,857 | +0.02(+0.35%) |
Mar 03, 2021 | 5.430 | 5.820 | 5.375 | 5.730 | 615,941 | +0.32(+5.91%) |
Mar 02, 2021 | 5.350 | 5.430 | 5.200 | 5.410 | 349,041 | +0.05(+0.93%) |