Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.500 | 5.500 | 5.460 | 5.500 | 19,487 | -0.03(-0.45%) |
May 27, 2021 | 5.660 | 5.660 | 5.390 | 5.525 | 2,835 | +0.01(+0.09%) |
May 26, 2021 | 5.510 | 5.550 | 5.390 | 5.520 | 1,044 | -0.04(-0.72%) |
May 25, 2021 | 5.790 | 5.790 | 5.500 | 5.560 | 1,007 | -0.01(-0.18%) |
May 21, 2021 | 5.570 | 5.570 | 5.570 | 112 | -0.09(-1.59%) | |
May 19, 2021 | 5.660 | 5.660 | 5.660 | 118 | +0.09(+1.71%) | |
May 18, 2021 | 5.565 | 5.565 | 5.565 | 5.565 | 151 | +0.09(+1.69%) |
May 17, 2021 | 5.530 | 5.530 | 5.473 | 5.473 | 557 | -0.12(-2.10%) |
May 14, 2021 | 5.590 | 5.590 | 5.590 | 5.590 | 1,127 | -0.08(-1.50%) |
May 12, 2021 | 5.675 | 5.675 | 5.675 | 49 | +0.02(+0.27%) | |
May 11, 2021 | 5.660 | 5.660 | 5.660 | 5.660 | 275 | -0.19(-3.26%) |
May 10, 2021 | 5.900 | 5.940 | 5.640 | 5.850 | 3,070 | -0.08(-1.35%) |
May 07, 2021 | 5.940 | 6.090 | 5.870 | 5.930 | 2,663 | -0.04(-0.75%) |
May 06, 2021 | 5.975 | 5.975 | 5.975 | 5.975 | 241 | +0.09(+1.62%) |
May 05, 2021 | 5.880 | 5.880 | 5.880 | 5.880 | 195 | +0.08(+1.38%) |
May 04, 2021 | 5.800 | 5.800 | 5.800 | 5.800 | 232 | +0.00(+0.00%) |
May 03, 2021 | 5.800 | 6.020 | 5.800 | 5.800 | 1,126 | +0.00(+0.00%) |
Apr 30, 2021 | 5.800 | 5.800 | 5.800 | 5.800 | 2,700 | -0.37(-6.00%) |
Apr 29, 2021 | 6.170 | 6.170 | 6.170 | 15 | +0.00(+0.00%) | |
Apr 28, 2021 | 6.170 | 6.170 | 6.170 | 84 | +0.00(+0.00%) | |
Apr 26, 2021 | 6.170 | 6.170 | 6.170 | 0 | +0.35(+6.01%) | |
Apr 23, 2021 | 5.820 | 5.820 | 5.820 | 5.820 | 800 | -0.14(-2.31%) |
Apr 22, 2021 | 5.890 | 5.957 | 5.890 | 5.957 | 900 | +0.01(+0.21%) |
Apr 21, 2021 | 5.945 | 5.945 | 5.945 | 84 | +0.00(+0.00%) | |
Apr 20, 2021 | 5.945 | 5.945 | 5.945 | 80 | +0.00(+0.00%) | |
Apr 19, 2021 | 5.945 | 5.945 | 5.945 | 5.945 | 440 | +0.12(+1.97%) |
Apr 16, 2021 | 5.680 | 5.830 | 5.680 | 5.830 | 200 | +0.01(+0.26%) |
Apr 15, 2021 | 5.630 | 5.815 | 5.630 | 5.815 | 5,709 | -0.02(-0.34%) |
Apr 14, 2021 | 5.835 | 5.835 | 5.835 | 5.835 | 146 | +0.04(+0.60%) |
Apr 13, 2021 | 5.800 | 5.800 | 5.800 | 31 | +0.00(+0.00%) | |
Apr 12, 2021 | 5.800 | 5.800 | 5.800 | 5.800 | 692 | +0.08(+1.49%) |
Apr 09, 2021 | 5.750 | 5.750 | 5.610 | 5.715 | 2,500 | -0.12(-1.97%) |
Apr 08, 2021 | 5.850 | 5.850 | 5.740 | 5.830 | 5,872 | +0.18(+3.19%) |
Apr 07, 2021 | 5.650 | 5.650 | 5.650 | 5.650 | 711 | -0.05(-0.88%) |
Apr 06, 2021 | 5.700 | 5.700 | 5.700 | 142 | +0.00(+0.00%) | |
Apr 05, 2021 | 5.390 | 5.850 | 5.390 | 5.700 | 902 | -0.05(-0.87%) |
Apr 01, 2021 | 5.750 | 5.750 | 5.750 | 5.750 | 800 | +0.06(+1.05%) |
Mar 31, 2021 | 5.680 | 5.780 | 5.680 | 5.690 | 1,351 | -0.04(-0.78%) |
Mar 30, 2021 | 5.735 | 5.735 | 5.735 | 5.735 | 135 | +0.04(+0.79%) |
Mar 29, 2021 | 5.690 | 5.690 | 5.690 | 5.690 | 357 | +0.01(+0.18%) |
Mar 26, 2021 | 5.640 | 5.680 | 5.640 | 5.680 | 300 | -0.07(-1.22%) |
Mar 25, 2021 | 5.750 | 5.750 | 5.750 | 5.750 | 271 | -0.02(-0.35%) |
Mar 24, 2021 | 5.570 | 5.770 | 5.570 | 5.770 | 2,246 | +0.01(+0.17%) |
Mar 22, 2021 | 5.760 | 5.760 | 5.760 | 0 | +0.00(+0.00%) | |
Mar 19, 2021 | 5.680 | 5.760 | 5.680 | 5.760 | 300 | -0.09(-1.54%) |
Mar 18, 2021 | 5.660 | 5.850 | 5.660 | 5.850 | 326 | +0.10(+1.83%) |
Mar 17, 2021 | 5.610 | 5.829 | 5.610 | 5.745 | 1,330 | -0.09(-1.63%) |
Mar 16, 2021 | 5.710 | 5.840 | 5.570 | 5.840 | 704 | +0.28(+5.04%) |
Mar 15, 2021 | 5.560 | 5.560 | 5.560 | 5.560 | 129 | -0.29(-4.96%) |
Mar 12, 2021 | 5.850 | 5.850 | 5.850 | 14 | +0.00(+0.00%) | |
Mar 11, 2021 | 5.850 | 5.850 | 5.850 | 5.850 | 228 | +0.00(+0.00%) |
Mar 10, 2021 | 5.850 | 5.850 | 5.850 | 5.850 | 604 | +0.21(+3.72%) |
Mar 09, 2021 | 5.640 | 5.640 | 5.640 | 13 | +0.00(+0.00%) | |
Mar 08, 2021 | 5.640 | 5.640 | 5.640 | 55 | +0.00(+0.00%) | |
Mar 05, 2021 | 5.640 | 5.640 | 5.640 | 5.640 | 200 | -0.04(-0.70%) |
Mar 04, 2021 | 5.680 | 5.680 | 5.680 | 5.680 | 235 | +0.00(+0.00%) |
Mar 03, 2021 | 5.680 | 5.680 | 5.680 | 5.680 | 182 | +0.04(+0.71%) |
Mar 02, 2021 | 5.640 | 5.640 | 5.640 | 5.640 | 449 | -0.24(-4.08%) |