Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.220 | 5.220 | 5.220 | 5.220 | 671 | +0.02(+0.39%) |
May 27, 2021 | 5.188 | 5.210 | 5.100 | 5.200 | 8,454 | +0.03(+0.58%) |
May 26, 2021 | 5.210 | 5.210 | 5.153 | 5.170 | 5,690 | -0.05(-0.96%) |
May 25, 2021 | 5.230 | 5.230 | 5.220 | 5.220 | 1,326 | -0.01(-0.19%) |
May 24, 2021 | 5.230 | 5.230 | 5.230 | 5.230 | 1,907 | -0.07(-1.32%) |
May 21, 2021 | 5.264 | 5.305 | 5.240 | 5.300 | 8,631 | +0.02(+0.47%) |
May 20, 2021 | 5.230 | 5.275 | 5.230 | 5.275 | 2,139 | +0.04(+0.76%) |
May 19, 2021 | 5.300 | 5.330 | 5.080 | 5.235 | 4,532 | -0.14(-2.60%) |
May 18, 2021 | 5.435 | 5.435 | 5.375 | 5.375 | 3,565 | -0.08(-1.56%) |
May 17, 2021 | 5.630 | 5.630 | 5.390 | 5.460 | 6,921 | -0.15(-2.67%) |
May 14, 2021 | 5.605 | 5.610 | 5.600 | 5.610 | 2,250 | +0.17(+3.12%) |
May 13, 2021 | 5.530 | 5.530 | 5.440 | 5.440 | 2,252 | -0.13(-2.33%) |
May 12, 2021 | 5.550 | 5.670 | 5.520 | 5.570 | 10,420 | +0.05(+0.91%) |
May 11, 2021 | 5.600 | 5.600 | 5.500 | 5.520 | 1,836 | -0.12(-2.08%) |
May 10, 2021 | 5.600 | 5.710 | 5.600 | 5.637 | 21,527 | +0.19(+3.43%) |
May 07, 2021 | 5.610 | 5.610 | 5.420 | 5.450 | 2,303 | +0.00(+0.00%) |
May 06, 2021 | 5.370 | 5.450 | 5.370 | 5.450 | 6,053 | +0.08(+1.49%) |
May 05, 2021 | 5.340 | 5.415 | 5.340 | 5.370 | 35,889 | +0.13(+2.48%) |
May 04, 2021 | 5.280 | 5.280 | 5.200 | 5.240 | 9,776 | +0.00(+0.00%) |
May 03, 2021 | 5.275 | 5.280 | 5.240 | 5.240 | 5,787 | -0.09(-1.69%) |
Apr 30, 2021 | 5.360 | 5.360 | 5.300 | 5.330 | 9,200 | -0.03(-0.56%) |
Apr 29, 2021 | 5.340 | 5.360 | 5.330 | 5.360 | 1,363 | +0.00(+0.00%) |
Apr 28, 2021 | 5.350 | 5.360 | 5.310 | 5.360 | 4,329 | -0.03(-0.65%) |
Apr 27, 2021 | 5.390 | 5.445 | 5.370 | 5.395 | 19,459 | +0.07(+1.41%) |
Apr 26, 2021 | 5.270 | 5.320 | 5.270 | 5.320 | 4,919 | +0.04(+0.76%) |
Apr 23, 2021 | 5.265 | 5.300 | 5.210 | 5.280 | 3,200 | +0.07(+1.25%) |
Apr 22, 2021 | 5.250 | 5.250 | 5.200 | 5.215 | 4,113 | +0.00(+0.10%) |
Apr 21, 2021 | 5.210 | 5.210 | 5.150 | 5.210 | 4,477 | +0.09(+1.76%) |
Apr 20, 2021 | 5.200 | 5.240 | 5.115 | 5.120 | 12,216 | -0.19(-3.58%) |
Apr 19, 2021 | 5.350 | 5.380 | 5.260 | 5.310 | 10,897 | -0.12(-2.21%) |
Apr 16, 2021 | 5.395 | 5.430 | 5.390 | 5.430 | 16,900 | -0.06(-1.09%) |
Apr 15, 2021 | 5.400 | 5.510 | 5.380 | 5.490 | 8,971 | +0.13(+2.52%) |
Apr 14, 2021 | 5.350 | 5.373 | 5.330 | 5.355 | 9,325 | -0.03(-0.65%) |
Apr 13, 2021 | 5.400 | 5.400 | 5.320 | 5.390 | 1,308 | -0.07(-1.28%) |
Apr 12, 2021 | 5.460 | 5.460 | 5.450 | 5.460 | 9,439 | -0.03(-0.55%) |
Apr 09, 2021 | 5.480 | 5.496 | 5.480 | 5.490 | 900 | -0.01(-0.18%) |
Apr 08, 2021 | 5.500 | 5.500 | 5.480 | 5.500 | 3,756 | +0.08(+1.48%) |
Apr 07, 2021 | 5.360 | 5.450 | 5.360 | 5.420 | 3,864 | +0.13(+2.55%) |
Apr 06, 2021 | 5.470 | 5.470 | 5.250 | 5.285 | 12,108 | -0.21(-3.91%) |
Apr 05, 2021 | 5.410 | 5.500 | 5.400 | 5.500 | 6,588 | +0.12(+2.23%) |
Apr 01, 2021 | 5.350 | 5.385 | 5.350 | 5.380 | 3,200 | +0.09(+1.70%) |
Mar 31, 2021 | 5.310 | 5.310 | 5.290 | 5.290 | 1,586 | +0.00(+0.01%) |
Mar 30, 2021 | 5.070 | 5.320 | 5.070 | 5.290 | 2,761 | -0.14(-2.50%) |
Mar 29, 2021 | 5.415 | 5.425 | 5.400 | 5.425 | 12,903 | +0.12(+2.36%) |
Mar 26, 2021 | 5.245 | 5.300 | 5.245 | 5.300 | 12,500 | +0.19(+3.72%) |
Mar 25, 2021 | 4.910 | 5.120 | 4.910 | 5.110 | 652 | +0.10(+2.00%) |
Mar 24, 2021 | 4.990 | 5.028 | 4.990 | 5.010 | 11,095 | -0.08(-1.53%) |
Mar 23, 2021 | 5.100 | 5.315 | 5.088 | 5.088 | 5,683 | -0.09(-1.78%) |
Mar 22, 2021 | 5.390 | 5.390 | 5.180 | 5.180 | 4,115 | +0.03(+0.58%) |
Mar 19, 2021 | 5.134 | 5.150 | 5.104 | 5.150 | 4,500 | -0.06(-1.15%) |
Mar 18, 2021 | 5.250 | 5.370 | 5.192 | 5.210 | 11,216 | +0.02(+0.37%) |
Mar 17, 2021 | 5.130 | 5.200 | 5.120 | 5.191 | 11,700 | -0.07(-1.31%) |
Mar 16, 2021 | 5.350 | 5.430 | 5.173 | 5.260 | 293,269 | -0.08(-1.50%) |
Mar 15, 2021 | 5.170 | 5.340 | 5.170 | 5.340 | 6,343 | +0.00(+0.00%) |
Mar 12, 2021 | 5.360 | 5.370 | 5.330 | 5.340 | 2,700 | -0.11(-2.02%) |
Mar 11, 2021 | 5.310 | 5.470 | 5.310 | 5.450 | 5,827 | -0.04(-0.73%) |
Mar 10, 2021 | 5.485 | 5.500 | 5.480 | 5.490 | 10,102 | -0.01(-0.18%) |
Mar 09, 2021 | 5.460 | 5.500 | 5.300 | 5.500 | 2,881 | +0.19(+3.58%) |
Mar 08, 2021 | 5.140 | 5.379 | 5.140 | 5.310 | 12,351 | -0.01(-0.19%) |
Mar 05, 2021 | 5.266 | 5.320 | 5.266 | 5.320 | 5,000 | -0.08(-1.48%) |
Mar 04, 2021 | 5.414 | 5.450 | 5.330 | 5.400 | 2,338 | +0.10(+1.89%) |
Mar 03, 2021 | 5.520 | 5.520 | 5.190 | 5.300 | 18,264 | +0.11(+2.12%) |
Mar 02, 2021 | 5.030 | 5.190 | 5.030 | 5.190 | 14,998 | +0.05(+1.06%) |