Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.410 | 5.550 | 5.410 | 5.500 | 8,000 | -0.05(-0.90%) |
May 27, 2021 | 5.520 | 5.550 | 5.488 | 5.550 | 7,132 | +0.02(+0.36%) |
May 26, 2021 | 5.510 | 5.540 | 5.500 | 5.530 | 3,109 | +0.03(+0.55%) |
May 25, 2021 | 5.500 | 5.530 | 5.490 | 5.500 | 16,140 | +0.10(+1.85%) |
May 24, 2021 | 5.200 | 5.520 | 5.200 | 5.400 | 8,997 | +0.18(+3.53%) |
May 21, 2021 | 5.320 | 5.372 | 5.216 | 5.216 | 1,427 | -0.14(-2.60%) |
May 20, 2021 | 5.382 | 5.382 | 5.355 | 5.355 | 326 | +0.03(+0.47%) |
May 19, 2021 | 5.348 | 5.535 | 5.310 | 5.330 | 11,720 | -0.16(-2.91%) |
May 18, 2021 | 5.690 | 5.760 | 5.490 | 5.490 | 5,944 | -0.02(-0.36%) |
May 17, 2021 | 5.480 | 5.600 | 5.340 | 5.510 | 9,333 | +0.03(+0.62%) |
May 14, 2021 | 5.520 | 5.520 | 5.450 | 5.476 | 3,268 | +0.06(+1.04%) |
May 13, 2021 | 5.300 | 5.425 | 5.300 | 5.420 | 14,007 | +0.12(+2.26%) |
May 12, 2021 | 5.300 | 5.444 | 5.300 | 5.300 | 5,324 | -0.05(-0.93%) |
May 11, 2021 | 5.300 | 5.440 | 5.300 | 5.350 | 5,107 | -0.18(-3.17%) |
May 10, 2021 | 5.350 | 5.680 | 5.350 | 5.525 | 10,794 | +0.12(+2.13%) |
May 07, 2021 | 5.360 | 5.485 | 5.300 | 5.410 | 8,232 | +0.10(+1.88%) |
May 06, 2021 | 5.480 | 5.580 | 5.300 | 5.310 | 20,031 | -0.23(-4.15%) |
May 05, 2021 | 5.190 | 5.819 | 5.160 | 5.540 | 80,658 | +0.29(+5.52%) |
May 04, 2021 | 5.070 | 5.250 | 5.070 | 5.250 | 42,220 | +0.14(+2.74%) |
May 03, 2021 | 5.050 | 5.110 | 4.985 | 5.110 | 24,202 | +0.02(+0.39%) |
Apr 30, 2021 | 5.000 | 5.090 | 5.000 | 5.090 | 10,500 | +0.01(+0.20%) |
Apr 29, 2021 | 4.950 | 5.090 | 4.950 | 5.080 | 9,212 | +0.09(+1.80%) |
Apr 28, 2021 | 4.950 | 5.000 | 4.850 | 4.990 | 18,776 | +0.02(+0.40%) |
Apr 27, 2021 | 4.890 | 5.089 | 4.890 | 4.970 | 29,812 | +0.02(+0.40%) |
Apr 26, 2021 | 5.020 | 5.020 | 4.900 | 4.950 | 21,073 | -0.06(-1.20%) |
Apr 23, 2021 | 4.990 | 5.030 | 4.980 | 5.010 | 51,800 | +0.00(+0.00%) |
Apr 22, 2021 | 5.020 | 5.090 | 4.703 | 5.010 | 49,776 | -0.03(-0.51%) |
Apr 21, 2021 | 5.090 | 5.175 | 4.990 | 5.036 | 47,108 | -0.11(-2.22%) |
Apr 20, 2021 | 4.910 | 5.150 | 4.630 | 5.150 | 141,668 | +0.57(+12.45%) |
Apr 19, 2021 | 4.190 | 4.800 | 4.190 | 4.580 | 72,519 | +0.33(+7.76%) |
Apr 16, 2021 | 4.160 | 4.490 | 4.070 | 4.250 | 83,500 | +0.05(+1.19%) |
Apr 15, 2021 | 4.000 | 4.265 | 3.920 | 4.200 | 124,156 | +0.20(+5.00%) |
Apr 14, 2021 | 3.860 | 4.130 | 3.800 | 4.000 | 101,874 | +0.27(+7.24%) |
Apr 13, 2021 | 3.920 | 4.080 | 3.690 | 3.730 | 72,169 | -0.24(-6.05%) |
Apr 12, 2021 | 4.210 | 4.210 | 3.800 | 3.970 | 111,077 | -0.17(-4.11%) |
Apr 09, 2021 | 4.300 | 4.320 | 4.100 | 4.140 | 80,400 | -0.14(-3.27%) |
Apr 08, 2021 | 4.340 | 4.360 | 4.150 | 4.280 | 97,888 | +0.09(+2.15%) |
Apr 07, 2021 | 4.630 | 4.630 | 4.130 | 4.190 | 89,888 | -0.39(-8.52%) |
Apr 06, 2021 | 4.460 | 4.630 | 4.460 | 4.580 | 12,627 | +0.01(+0.22%) |
Apr 05, 2021 | 4.490 | 4.650 | 4.490 | 4.570 | 15,900 | +0.06(+1.33%) |
Apr 01, 2021 | 4.910 | 5.040 | 4.480 | 4.510 | 103,800 | -0.24(-5.05%) |
Mar 31, 2021 | 5.010 | 5.060 | 4.710 | 4.750 | 106,438 | -0.26(-5.19%) |
Mar 30, 2021 | 5.270 | 5.270 | 5.000 | 5.010 | 152,724 | -0.34(-6.36%) |
Mar 29, 2021 | 5.380 | 5.420 | 5.200 | 5.350 | 138,592 | +0.12(+2.29%) |
Mar 26, 2021 | 5.230 | 5.300 | 5.060 | 5.230 | 103,800 | +0.00(+0.00%) |
Mar 25, 2021 | 5.390 | 5.390 | 5.060 | 5.230 | 116,776 | -0.17(-3.15%) |
Mar 24, 2021 | 5.210 | 5.490 | 5.030 | 5.400 | 120,969 | +0.07(+1.31%) |
Mar 23, 2021 | 5.290 | 5.560 | 5.150 | 5.330 | 158,251 | +0.10(+1.91%) |
Mar 22, 2021 | 5.520 | 5.750 | 5.200 | 5.230 | 168,829 | -0.33(-5.94%) |
Mar 19, 2021 | 5.500 | 5.810 | 5.450 | 5.560 | 70,000 | +0.03(+0.54%) |
Mar 18, 2021 | 5.920 | 6.140 | 5.500 | 5.530 | 280,096 | -0.75(-11.94%) |
Mar 17, 2021 | 5.540 | 9.110 | 5.540 | 6.280 | 3,472,914 | +1.11(+21.47%) |
Mar 16, 2021 | 6.000 | 6.000 | 5.000 | 5.170 | 100,115 | -0.83(-13.83%) |
Mar 15, 2021 | 6.000 | 6.000 | 6.000 | 6.000 | 340 | +0.09(+1.52%) |
Mar 12, 2021 | 5.910 | 5.910 | 5.910 | 271 | +0.00(+0.00%) | |
Mar 11, 2021 | 5.910 | 5.910 | 5.910 | 5.910 | 302 | -0.10(-1.67%) |
Mar 10, 2021 | 6.074 | 6.200 | 5.980 | 6.010 | 1,360 | +0.01(+0.08%) |
Mar 09, 2021 | 5.900 | 6.150 | 5.780 | 6.005 | 4,089 | +0.06(+1.09%) |
Mar 08, 2021 | 5.940 | 5.940 | 5.940 | 5.940 | 179 | +0.00(+0.00%) |
Mar 05, 2021 | 5.940 | 5.940 | 5.940 | 5.940 | 400 | +0.18(+3.13%) |
Mar 04, 2021 | 6.030 | 6.258 | 5.711 | 5.760 | 41,469 | -0.27(-4.48%) |
Mar 03, 2021 | 6.100 | 6.100 | 6.029 | 6.030 | 10,825 | -0.03(-0.50%) |
Mar 02, 2021 | 6.070 | 6.110 | 6.020 | 6.060 | 5,953 | -0.09(-1.46%) |