Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.010 | 5.100 | 4.772 | 4.971 | 55,381 | +0.23(+4.92%) |
May 27, 2021 | 4.722 | 4.810 | 4.670 | 4.738 | 13,785 | -0.09(-1.87%) |
May 26, 2021 | 4.790 | 4.850 | 4.670 | 4.829 | 6,938 | -0.03(-0.65%) |
May 25, 2021 | 4.890 | 4.890 | 4.720 | 4.860 | 16,835 | +0.07(+1.46%) |
May 24, 2021 | 4.730 | 4.900 | 4.710 | 4.790 | 6,534 | +0.06(+1.27%) |
May 21, 2021 | 4.810 | 4.950 | 4.660 | 4.730 | 54,881 | -0.19(-3.90%) |
May 20, 2021 | 4.730 | 5.250 | 4.709 | 4.922 | 183,152 | +0.24(+5.23%) |
May 19, 2021 | 5.000 | 5.000 | 4.632 | 4.677 | 9,310 | +0.02(+0.37%) |
May 18, 2021 | 4.700 | 4.700 | 4.630 | 4.660 | 12,529 | +0.03(+0.68%) |
May 17, 2021 | 4.760 | 4.790 | 4.580 | 4.628 | 22,559 | -0.14(-2.86%) |
May 14, 2021 | 4.840 | 4.840 | 4.730 | 4.765 | 12,550 | -0.06(-1.14%) |
May 13, 2021 | 4.850 | 5.000 | 4.820 | 4.820 | 16,556 | +0.01(+0.18%) |
May 12, 2021 | 5.050 | 5.050 | 4.810 | 4.811 | 4,677 | -0.17(-3.39%) |
May 11, 2021 | 4.900 | 5.030 | 4.760 | 4.980 | 12,232 | -0.02(-0.40%) |
May 10, 2021 | 5.020 | 5.050 | 4.959 | 5.000 | 9,545 | -0.07(-1.38%) |
May 07, 2021 | 5.066 | 5.120 | 5.020 | 5.070 | 7,797 | -0.08(-1.55%) |
May 06, 2021 | 5.060 | 5.150 | 5.010 | 5.150 | 15,379 | +0.07(+1.39%) |
May 05, 2021 | 5.090 | 5.110 | 5.050 | 5.079 | 13,636 | +0.03(+0.58%) |
May 04, 2021 | 4.940 | 5.070 | 4.940 | 5.050 | 3,374 | +0.10(+2.02%) |
May 03, 2021 | 5.190 | 5.190 | 4.950 | 4.950 | 8,505 | -0.16(-3.13%) |
Apr 30, 2021 | 5.200 | 5.230 | 5.100 | 5.110 | 700 | -0.14(-2.67%) |
Apr 29, 2021 | 5.160 | 5.250 | 5.110 | 5.250 | 1,817 | +0.01(+0.19%) |
Apr 28, 2021 | 5.160 | 5.240 | 5.160 | 5.240 | 4,658 | +0.03(+0.57%) |
Apr 27, 2021 | 5.378 | 5.378 | 5.210 | 5.210 | 8,528 | -0.12(-2.25%) |
Apr 26, 2021 | 5.300 | 5.330 | 5.230 | 5.330 | 2,245 | +0.05(+0.95%) |
Apr 23, 2021 | 5.410 | 5.480 | 5.250 | 5.280 | 10,300 | -0.13(-2.40%) |
Apr 22, 2021 | 5.110 | 5.740 | 5.110 | 5.410 | 34,141 | +0.48(+9.74%) |
Apr 21, 2021 | 4.860 | 4.950 | 4.830 | 4.930 | 7,594 | +0.07(+1.44%) |
Apr 20, 2021 | 4.880 | 5.080 | 4.830 | 4.860 | 9,989 | -0.08(-1.62%) |
Apr 19, 2021 | 5.490 | 5.490 | 4.750 | 4.940 | 56,971 | -0.46(-8.52%) |
Apr 16, 2021 | 5.450 | 5.480 | 5.400 | 5.400 | 5,000 | -0.05(-0.92%) |
Apr 15, 2021 | 5.500 | 5.565 | 5.450 | 5.450 | 7,284 | -0.04(-0.73%) |
Apr 14, 2021 | 5.480 | 5.705 | 5.480 | 5.490 | 12,940 | +0.01(+0.18%) |
Apr 13, 2021 | 5.720 | 5.900 | 5.460 | 5.480 | 16,456 | -0.22(-3.86%) |
Apr 12, 2021 | 5.460 | 5.790 | 5.400 | 5.700 | 35,073 | +0.16(+2.89%) |
Apr 09, 2021 | 5.650 | 5.710 | 5.540 | 5.540 | 15,500 | -0.15(-2.64%) |
Apr 08, 2021 | 5.590 | 6.350 | 5.555 | 5.690 | 136,527 | +0.07(+1.25%) |
Apr 07, 2021 | 5.740 | 5.740 | 5.440 | 5.620 | 13,633 | -0.09(-1.58%) |
Apr 06, 2021 | 5.560 | 5.790 | 5.530 | 5.710 | 12,708 | -0.04(-0.70%) |
Apr 05, 2021 | 5.350 | 5.900 | 5.301 | 5.750 | 57,454 | +0.36(+6.58%) |
Apr 01, 2021 | 5.375 | 5.900 | 5.330 | 5.395 | 67,100 | +0.02(+0.47%) |
Mar 31, 2021 | 5.445 | 5.445 | 5.310 | 5.370 | 3,670 | -0.08(-1.38%) |
Mar 30, 2021 | 5.565 | 5.580 | 5.300 | 5.445 | 17,206 | +0.14(+2.54%) |
Mar 29, 2021 | 5.447 | 5.490 | 5.258 | 5.310 | 23,487 | -0.25(-4.50%) |
Mar 26, 2021 | 5.400 | 5.590 | 5.400 | 5.560 | 7,100 | +0.17(+3.15%) |
Mar 25, 2021 | 5.330 | 5.580 | 5.290 | 5.390 | 22,235 | -0.18(-3.23%) |
Mar 24, 2021 | 5.530 | 5.850 | 5.395 | 5.570 | 14,667 | +0.08(+1.46%) |
Mar 23, 2021 | 5.630 | 5.930 | 5.490 | 5.490 | 27,453 | -0.07(-1.26%) |
Mar 22, 2021 | 5.680 | 5.925 | 5.560 | 5.560 | 27,777 | -0.06(-1.07%) |
Mar 19, 2021 | 5.750 | 6.077 | 5.620 | 5.620 | 27,000 | -0.21(-3.60%) |
Mar 18, 2021 | 6.090 | 6.220 | 5.781 | 5.830 | 25,632 | -0.22(-3.64%) |
Mar 17, 2021 | 6.020 | 6.219 | 5.900 | 6.050 | 29,889 | -0.14(-2.26%) |
Mar 16, 2021 | 6.280 | 6.280 | 5.950 | 6.190 | 13,333 | +0.00(+0.00%) |
Mar 15, 2021 | 5.730 | 6.210 | 5.700 | 6.190 | 153,125 | +0.48(+8.41%) |
Mar 12, 2021 | 5.900 | 5.930 | 5.700 | 5.710 | 12,400 | -0.20(-3.38%) |
Mar 11, 2021 | 5.770 | 5.950 | 5.530 | 5.910 | 63,342 | +0.35(+6.29%) |
Mar 10, 2021 | 5.980 | 6.500 | 5.480 | 5.560 | 166,070 | -0.23(-3.97%) |
Mar 09, 2021 | 5.510 | 5.800 | 5.440 | 5.790 | 14,302 | +0.37(+6.83%) |
Mar 08, 2021 | 5.500 | 5.650 | 5.340 | 5.420 | 11,580 | -0.08(-1.45%) |
Mar 05, 2021 | 5.300 | 5.590 | 5.170 | 5.500 | 27,100 | +0.17(+3.19%) |
Mar 04, 2021 | 5.370 | 5.870 | 5.280 | 5.330 | 114,372 | -0.03(-0.56%) |
Mar 03, 2021 | 5.400 | 5.425 | 5.200 | 5.360 | 31,863 | +0.00(+0.00%) |
Mar 02, 2021 | 5.850 | 5.920 | 5.320 | 5.360 | 25,389 | -0.07(-1.29%) |