Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.700 | 5.700 | 5.640 | 5.640 | 1,356 | -0.02(-0.35%) |
May 27, 2021 | 5.740 | 5.740 | 5.660 | 5.660 | 1,406 | +0.01(+0.18%) |
May 25, 2021 | 5.650 | 5.650 | 5.650 | 129 | -0.03(-0.56%) | |
May 21, 2021 | 5.682 | 5.682 | 5.682 | 116 | +0.09(+1.65%) | |
May 20, 2021 | 5.605 | 5.620 | 5.590 | 5.590 | 3,008 | -0.02(-0.36%) |
May 19, 2021 | 5.675 | 5.675 | 5.610 | 5.610 | 1,619 | -0.15(-2.60%) |
May 14, 2021 | 5.760 | 5.760 | 5.760 | 105,099 | +0.18(+3.23%) | |
May 13, 2021 | 5.565 | 5.580 | 5.565 | 5.580 | 2,512 | +0.00(+0.00%) |
May 12, 2021 | 5.580 | 5.580 | 5.580 | 5.580 | 467 | -0.04(-0.71%) |
May 11, 2021 | 5.620 | 5.620 | 5.550 | 5.620 | 1,138 | +0.07(+1.26%) |
May 10, 2021 | 5.640 | 5.640 | 5.550 | 5.550 | 2,403 | +0.07(+1.28%) |
May 07, 2021 | 5.520 | 5.620 | 5.480 | 5.480 | 3,880 | -0.07(-1.26%) |
May 06, 2021 | 5.555 | 5.610 | 5.550 | 5.550 | 4,125 | -0.28(-4.80%) |
May 05, 2021 | 5.760 | 5.880 | 5.760 | 5.830 | 862 | +0.04(+0.69%) |
May 04, 2021 | 5.810 | 5.810 | 5.790 | 5.790 | 1,429 | -0.14(-2.36%) |
May 03, 2021 | 5.840 | 5.930 | 5.840 | 5.930 | 2,795 | +0.00(+0.00%) |
Apr 30, 2021 | 5.850 | 5.930 | 5.790 | 5.930 | 600 | +0.27(+4.77%) |
Apr 29, 2021 | 5.683 | 5.700 | 5.660 | 5.660 | 3,367 | +0.01(+0.18%) |
Apr 28, 2021 | 5.700 | 5.705 | 5.650 | 5.650 | 654 | -0.04(-0.70%) |
Apr 27, 2021 | 5.720 | 5.810 | 5.638 | 5.690 | 1,502 | -0.06(-1.04%) |
Apr 26, 2021 | 5.735 | 5.750 | 5.730 | 5.750 | 2,384 | +0.09(+1.59%) |
Apr 23, 2021 | 5.695 | 5.730 | 5.660 | 5.660 | 9,100 | +0.07(+1.25%) |
Apr 22, 2021 | 5.615 | 5.615 | 5.590 | 5.590 | 1,920 | +0.02(+0.36%) |
Apr 21, 2021 | 5.570 | 5.570 | 5.570 | 5.570 | 311 | +0.06(+1.09%) |
Apr 20, 2021 | 5.550 | 5.550 | 5.510 | 5.510 | 2,086 | -0.19(-3.33%) |
Apr 19, 2021 | 5.658 | 5.700 | 5.600 | 5.700 | 1,089 | +0.13(+2.33%) |
Apr 16, 2021 | 5.600 | 5.600 | 5.570 | 5.570 | 2,900 | +0.03(+0.54%) |
Apr 15, 2021 | 5.550 | 5.550 | 5.520 | 5.540 | 1,244 | -0.05(-0.89%) |
Apr 14, 2021 | 5.570 | 5.600 | 5.570 | 5.590 | 7,764 | +0.06(+1.08%) |
Apr 13, 2021 | 5.560 | 5.560 | 5.530 | 5.530 | 9,824 | -0.03(-0.54%) |
Apr 12, 2021 | 5.530 | 5.560 | 5.530 | 5.560 | 453 | -0.03(-0.54%) |
Apr 09, 2021 | 5.590 | 5.590 | 5.590 | 122 | +0.00(+0.00%) | |
Apr 08, 2021 | 5.605 | 5.605 | 5.590 | 5.590 | 541 | -0.11(-1.93%) |
Apr 07, 2021 | 5.760 | 5.760 | 5.700 | 5.700 | 301 | +0.06(+0.97%) |
Apr 06, 2021 | 5.645 | 5.645 | 5.645 | 5.645 | 623 | -0.21(-3.50%) |
Apr 05, 2021 | 5.720 | 5.850 | 5.720 | 5.850 | 2,946 | +0.18(+3.27%) |
Apr 01, 2021 | 5.640 | 5.665 | 5.640 | 5.665 | 10,300 | -0.08(-1.31%) |
Mar 31, 2021 | 5.740 | 5.740 | 5.715 | 5.740 | 1,199 | +0.04(+0.70%) |
Mar 30, 2021 | 5.700 | 5.700 | 5.700 | 5.700 | 1,617 | -0.04(-0.61%) |
Mar 29, 2021 | 5.690 | 5.790 | 5.690 | 5.735 | 536 | +0.10(+1.80%) |
Mar 26, 2021 | 5.610 | 5.655 | 5.610 | 5.633 | 500 | +0.14(+2.61%) |
Mar 25, 2021 | 5.500 | 5.566 | 5.490 | 5.490 | 6,471 | -0.04(-0.72%) |
Mar 24, 2021 | 5.520 | 5.530 | 5.520 | 5.530 | 1,585 | +0.03(+0.55%) |
Mar 23, 2021 | 5.500 | 5.500 | 5.500 | 5.500 | 298 | +0.05(+0.92%) |
Mar 22, 2021 | 5.564 | 5.564 | 5.450 | 5.450 | 1,506 | +0.01(+0.18%) |
Mar 19, 2021 | 5.505 | 5.505 | 5.430 | 5.440 | 5,400 | -0.48(-8.19%) |
Mar 18, 2021 | 5.940 | 5.940 | 5.900 | 5.925 | 1,037 | +0.00(+0.08%) |
Mar 17, 2021 | 5.855 | 5.920 | 5.821 | 5.920 | 2,158 | +0.16(+2.78%) |
Mar 16, 2021 | 5.800 | 5.805 | 5.760 | 5.760 | 5,135 | +0.05(+0.88%) |
Mar 15, 2021 | 5.810 | 5.862 | 5.710 | 5.710 | 3,979 | +0.05(+0.89%) |
Mar 12, 2021 | 5.660 | 5.660 | 5.660 | 131 | +0.00(+0.00%) | |
Mar 11, 2021 | 5.670 | 5.680 | 5.660 | 5.660 | 30,391 | +0.41(+7.80%) |
Mar 10, 2021 | 5.250 | 5.250 | 5.250 | 15 | +0.00(+0.00%) | |
Mar 09, 2021 | 5.320 | 5.430 | 5.250 | 5.250 | 51,293 | -0.16(-2.96%) |
Mar 08, 2021 | 5.370 | 5.410 | 5.350 | 5.410 | 8,099 | +0.16(+2.95%) |
Mar 05, 2021 | 5.250 | 5.255 | 5.230 | 5.255 | 1,100 | +0.11(+2.14%) |
Mar 04, 2021 | 5.305 | 5.305 | 5.145 | 5.145 | 835 | -0.03(-0.48%) |
Mar 03, 2021 | 5.210 | 5.225 | 5.170 | 5.170 | 3,087 | -0.03(-0.58%) |
Mar 02, 2021 | 5.190 | 5.200 | 5.190 | 5.200 | 460 | -0.09(-1.70%) |