Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.604 | 5.731 | 5.530 | 5.570 | 15,444 | -0.12(-2.19%) |
May 27, 2021 | 5.570 | 5.940 | 5.510 | 5.695 | 2,761 | +0.17(+2.98%) |
May 26, 2021 | 5.550 | 5.690 | 5.485 | 5.530 | 9,315 | +0.02(+0.36%) |
May 25, 2021 | 5.790 | 5.790 | 5.510 | 5.510 | 6,742 | -0.10(-1.82%) |
May 24, 2021 | 5.600 | 5.670 | 5.400 | 5.612 | 25,852 | -0.06(-1.02%) |
May 21, 2021 | 5.790 | 5.800 | 5.560 | 5.670 | 15,266 | -0.05(-0.87%) |
May 20, 2021 | 6.000 | 6.000 | 5.720 | 5.720 | 42,773 | -0.19(-3.21%) |
May 19, 2021 | 5.550 | 6.060 | 5.550 | 5.910 | 163,503 | +0.46(+8.44%) |
May 18, 2021 | 5.320 | 5.579 | 5.320 | 5.450 | 37,449 | +0.08(+1.49%) |
May 17, 2021 | 5.400 | 5.500 | 5.160 | 5.370 | 58,320 | -0.08(-1.47%) |
May 14, 2021 | 5.540 | 5.630 | 5.080 | 5.450 | 65,342 | +0.33(+6.45%) |
May 13, 2021 | 5.050 | 5.126 | 5.000 | 5.120 | 5,728 | +0.02(+0.39%) |
May 12, 2021 | 5.040 | 5.260 | 5.040 | 5.100 | 2,778 | -0.04(-0.78%) |
May 11, 2021 | 5.160 | 5.210 | 5.030 | 5.140 | 18,293 | -0.18(-3.38%) |
May 10, 2021 | 5.470 | 5.470 | 5.210 | 5.320 | 24,455 | +0.11(+2.11%) |
May 07, 2021 | 5.410 | 5.550 | 5.170 | 5.210 | 12,332 | -0.19(-3.52%) |
May 06, 2021 | 5.180 | 5.450 | 5.040 | 5.400 | 105,698 | +0.25(+4.81%) |
May 05, 2021 | 5.135 | 5.467 | 5.072 | 5.152 | 89,009 | +0.10(+2.03%) |
May 04, 2021 | 5.010 | 5.200 | 5.010 | 5.050 | 9,187 | +0.04(+0.80%) |
May 03, 2021 | 5.090 | 5.130 | 5.000 | 5.010 | 14,130 | +0.03(+0.60%) |
Apr 30, 2021 | 5.090 | 5.090 | 4.980 | 4.980 | 4,500 | -0.09(-1.78%) |
Apr 29, 2021 | 5.050 | 5.150 | 5.000 | 5.070 | 5,795 | +0.02(+0.40%) |
Apr 28, 2021 | 5.030 | 5.110 | 5.010 | 5.050 | 4,919 | +0.02(+0.40%) |
Apr 27, 2021 | 5.060 | 5.100 | 5.030 | 5.030 | 9,875 | -0.02(-0.40%) |
Apr 26, 2021 | 5.100 | 5.220 | 5.050 | 5.050 | 7,767 | -0.05(-0.98%) |
Apr 23, 2021 | 5.050 | 5.180 | 5.050 | 5.100 | 4,700 | +0.02(+0.39%) |
Apr 22, 2021 | 5.040 | 5.200 | 5.040 | 5.080 | 11,109 | -0.07(-1.36%) |
Apr 21, 2021 | 4.980 | 5.320 | 4.980 | 5.150 | 23,913 | +0.16(+3.21%) |
Apr 20, 2021 | 5.100 | 5.190 | 4.940 | 4.990 | 10,517 | -0.11(-2.16%) |
Apr 19, 2021 | 5.060 | 5.140 | 4.990 | 5.100 | 27,358 | +0.10(+2.00%) |
Apr 16, 2021 | 5.230 | 5.230 | 5.000 | 5.000 | 19,700 | -0.13(-2.53%) |
Apr 15, 2021 | 4.900 | 5.140 | 4.900 | 5.130 | 32,231 | +0.13(+2.60%) |
Apr 14, 2021 | 4.960 | 5.000 | 4.880 | 5.000 | 12,881 | +0.07(+1.42%) |
Apr 13, 2021 | 4.920 | 5.200 | 4.880 | 4.930 | 8,733 | -0.06(-1.20%) |
Apr 12, 2021 | 5.010 | 5.090 | 4.900 | 4.990 | 24,083 | -0.11(-2.16%) |
Apr 09, 2021 | 5.160 | 5.160 | 5.000 | 5.100 | 30,300 | -0.04(-0.78%) |
Apr 08, 2021 | 5.130 | 5.140 | 5.030 | 5.140 | 20,614 | +0.03(+0.59%) |
Apr 07, 2021 | 5.090 | 5.190 | 5.040 | 5.110 | 26,185 | +0.02(+0.39%) |
Apr 06, 2021 | 5.190 | 5.200 | 5.060 | 5.090 | 31,877 | -0.01(-0.20%) |
Apr 05, 2021 | 5.270 | 5.440 | 5.100 | 5.100 | 27,826 | -0.03(-0.58%) |
Apr 01, 2021 | 5.230 | 5.230 | 5.101 | 5.130 | 24,300 | -0.01(-0.19%) |
Mar 31, 2021 | 5.440 | 5.440 | 5.140 | 5.140 | 11,238 | -0.11(-2.10%) |
Mar 30, 2021 | 5.209 | 5.570 | 5.209 | 5.250 | 23,943 | +0.03(+0.57%) |
Mar 29, 2021 | 5.450 | 5.450 | 5.120 | 5.220 | 28,343 | -0.24(-4.40%) |
Mar 26, 2021 | 5.390 | 5.480 | 5.360 | 5.460 | 5,600 | +0.04(+0.74%) |
Mar 25, 2021 | 5.450 | 5.559 | 5.370 | 5.420 | 5,434 | +0.02(+0.37%) |
Mar 24, 2021 | 5.560 | 5.670 | 5.380 | 5.400 | 16,498 | +0.00(+0.00%) |
Mar 23, 2021 | 5.550 | 5.680 | 5.400 | 5.400 | 17,851 | -0.20(-3.57%) |
Mar 22, 2021 | 5.730 | 5.810 | 5.600 | 5.600 | 18,790 | -0.04(-0.71%) |
Mar 19, 2021 | 5.620 | 5.850 | 5.620 | 5.640 | 8,800 | -0.03(-0.53%) |
Mar 18, 2021 | 5.640 | 5.850 | 5.640 | 5.670 | 15,698 | -0.07(-1.22%) |
Mar 17, 2021 | 5.660 | 5.750 | 5.540 | 5.740 | 36,293 | +0.08(+1.41%) |
Mar 16, 2021 | 5.810 | 5.810 | 5.510 | 5.660 | 18,298 | +0.07(+1.25%) |
Mar 15, 2021 | 5.730 | 5.730 | 5.560 | 5.590 | 6,829 | -0.02(-0.36%) |
Mar 12, 2021 | 5.610 | 5.673 | 5.453 | 5.610 | 5,200 | -0.05(-0.88%) |
Mar 11, 2021 | 5.430 | 5.870 | 5.430 | 5.660 | 15,019 | +0.32(+5.99%) |
Mar 10, 2021 | 5.320 | 5.420 | 5.285 | 5.340 | 8,047 | +0.02(+0.38%) |
Mar 09, 2021 | 5.300 | 5.410 | 5.200 | 5.320 | 11,991 | +0.05(+0.95%) |
Mar 08, 2021 | 5.320 | 5.390 | 5.270 | 5.270 | 7,443 | -0.04(-0.75%) |
Mar 05, 2021 | 5.350 | 5.560 | 5.030 | 5.310 | 25,800 | -0.04(-0.75%) |
Mar 04, 2021 | 5.600 | 5.600 | 5.210 | 5.350 | 27,748 | -0.29(-5.14%) |
Mar 03, 2021 | 5.680 | 5.740 | 5.610 | 5.640 | 13,472 | -0.08(-1.40%) |
Mar 02, 2021 | 5.790 | 5.800 | 5.630 | 5.720 | 4,376 | -0.06(-1.04%) |