Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.210 | 5.210 | 5.050 | 5.050 | 22,295 | -0.06(-1.17%) |
May 27, 2021 | 5.380 | 5.380 | 5.110 | 5.110 | 15,312 | -0.13(-2.48%) |
May 26, 2021 | 5.210 | 5.240 | 5.030 | 5.240 | 41,152 | -0.15(-2.78%) |
May 25, 2021 | 5.254 | 5.390 | 5.240 | 5.390 | 17,798 | +0.18(+3.45%) |
May 24, 2021 | 5.210 | 5.210 | 5.210 | 5.210 | 2,584 | -0.15(-2.80%) |
May 21, 2021 | 5.740 | 5.740 | 5.310 | 5.360 | 10,578 | +0.10(+1.90%) |
May 20, 2021 | 5.240 | 5.280 | 5.226 | 5.260 | 2,158 | +0.08(+1.54%) |
May 19, 2021 | 5.420 | 5.450 | 5.180 | 5.180 | 34,816 | -0.36(-6.50%) |
May 18, 2021 | 5.510 | 5.570 | 5.490 | 5.540 | 44,333 | +0.05(+0.91%) |
May 17, 2021 | 5.390 | 5.560 | 5.390 | 5.490 | 6,545 | +0.07(+1.29%) |
May 14, 2021 | 5.460 | 5.500 | 5.400 | 5.420 | 861 | -0.10(-1.81%) |
May 13, 2021 | 5.490 | 5.520 | 5.310 | 5.520 | 7,538 | +0.21(+3.95%) |
May 12, 2021 | 5.470 | 5.550 | 5.305 | 5.310 | 11,142 | -0.26(-4.67%) |
May 11, 2021 | 5.500 | 5.620 | 5.450 | 5.570 | 38,630 | -0.03(-0.54%) |
May 10, 2021 | 5.600 | 5.640 | 5.575 | 5.600 | 23,998 | +0.24(+4.48%) |
May 07, 2021 | 5.300 | 5.457 | 5.300 | 5.360 | 2,087 | +0.06(+1.13%) |
May 06, 2021 | 5.346 | 5.346 | 5.255 | 5.300 | 10,849 | +0.00(+0.00%) |
May 05, 2021 | 5.280 | 5.320 | 5.280 | 5.300 | 12,701 | +0.10(+1.92%) |
May 04, 2021 | 5.280 | 5.280 | 5.180 | 5.200 | 10,726 | -0.23(-4.24%) |
May 03, 2021 | 5.283 | 5.520 | 5.283 | 5.430 | 10,100 | +0.08(+1.50%) |
Apr 30, 2021 | 5.380 | 5.440 | 5.340 | 5.350 | 3,200 | -0.04(-0.74%) |
Apr 29, 2021 | 5.310 | 5.390 | 5.270 | 5.390 | 9,200 | -0.04(-0.74%) |
Apr 28, 2021 | 5.400 | 5.440 | 5.385 | 5.430 | 5,537 | -0.01(-0.18%) |
Apr 27, 2021 | 5.500 | 5.500 | 5.400 | 5.440 | 7,096 | +0.00(+0.00%) |
Apr 26, 2021 | 5.460 | 5.460 | 5.440 | 5.440 | 10,930 | +0.29(+5.63%) |
Apr 23, 2021 | 5.190 | 5.230 | 5.120 | 5.150 | 20,000 | +0.00(+0.00%) |
Apr 22, 2021 | 5.150 | 5.150 | 5.150 | 5.150 | 505 | +0.09(+1.80%) |
Apr 21, 2021 | 4.740 | 5.059 | 4.740 | 5.059 | 825 | +0.13(+2.61%) |
Apr 20, 2021 | 5.000 | 5.050 | 4.930 | 4.930 | 31,213 | +0.14(+2.92%) |
Apr 19, 2021 | 4.950 | 4.950 | 4.720 | 4.790 | 16,801 | -0.04(-0.83%) |
Apr 16, 2021 | 4.830 | 4.840 | 4.830 | 4.830 | 5,000 | +0.02(+0.46%) |
Apr 15, 2021 | 4.820 | 4.820 | 4.780 | 4.808 | 16,450 | +0.21(+4.58%) |
Apr 14, 2021 | 4.597 | 4.597 | 4.597 | 4.597 | 250 | -0.00(-0.06%) |
Apr 09, 2021 | 4.600 | 4.600 | 4.600 | 0 | -0.06(-1.29%) | |
Apr 08, 2021 | 4.663 | 4.663 | 4.640 | 4.660 | 7,200 | +0.17(+3.72%) |
Apr 07, 2021 | 4.518 | 4.518 | 4.493 | 4.493 | 23,688 | +0.00(+0.07%) |
Apr 06, 2021 | 4.404 | 4.490 | 4.404 | 4.490 | 28,784 | +0.10(+2.16%) |
Apr 05, 2021 | 4.320 | 4.400 | 4.320 | 4.395 | 3,675 | +0.21(+5.14%) |
Apr 01, 2021 | 4.180 | 4.180 | 4.100 | 4.180 | 41,400 | +0.09(+2.20%) |
Mar 31, 2021 | 4.140 | 4.140 | 4.090 | 4.090 | 10,000 | +0.15(+3.81%) |
Mar 30, 2021 | 3.920 | 3.940 | 3.920 | 3.940 | 6,623 | +0.03(+0.77%) |
Mar 29, 2021 | 3.940 | 3.950 | 3.910 | 3.910 | 70,510 | -0.07(-1.76%) |
Mar 26, 2021 | 3.940 | 4.040 | 3.940 | 3.980 | 13,900 | +0.34(+9.34%) |
Mar 25, 2021 | 3.740 | 3.740 | 3.640 | 3.640 | 5,900 | -0.30(-7.61%) |
Mar 24, 2021 | 3.950 | 3.950 | 3.940 | 3.940 | 2,524 | +0.06(+1.55%) |
Mar 23, 2021 | 3.990 | 3.990 | 3.880 | 3.880 | 19,467 | -0.11(-2.76%) |
Mar 22, 2021 | 4.009 | 4.040 | 3.884 | 3.990 | 5,427 | -0.25(-5.95%) |