Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.950 | 5.310 | 4.880 | 5.310 | 125,312 | +0.42(+8.59%) |
May 27, 2021 | 4.880 | 4.990 | 4.810 | 4.890 | 144,704 | +0.02(+0.41%) |
May 26, 2021 | 4.950 | 4.990 | 4.800 | 4.870 | 166,345 | -0.06(-1.22%) |
May 25, 2021 | 4.990 | 5.090 | 4.850 | 4.930 | 65,734 | -0.02(-0.40%) |
May 24, 2021 | 5.010 | 5.100 | 4.860 | 4.950 | 128,528 | -0.01(-0.20%) |
May 21, 2021 | 5.030 | 5.030 | 4.920 | 4.960 | 148,369 | +0.00(+0.00%) |
May 20, 2021 | 4.900 | 5.040 | 4.900 | 4.960 | 103,603 | +0.05(+1.02%) |
May 19, 2021 | 4.900 | 4.940 | 4.810 | 4.910 | 116,673 | +0.08(+1.66%) |
May 18, 2021 | 4.780 | 5.110 | 4.750 | 4.830 | 221,876 | +0.02(+0.42%) |
May 17, 2021 | 4.860 | 5.000 | 4.730 | 4.810 | 53,825 | -0.05(-1.03%) |
May 14, 2021 | 5.050 | 5.050 | 4.800 | 4.860 | 70,813 | -0.07(-1.42%) |
May 13, 2021 | 5.170 | 5.330 | 4.930 | 4.930 | 34,179 | -0.10(-1.99%) |
May 12, 2021 | 5.230 | 5.230 | 5.010 | 5.030 | 66,631 | -0.17(-3.18%) |
May 11, 2021 | 5.250 | 5.250 | 5.030 | 5.195 | 63,204 | -0.13(-2.44%) |
May 10, 2021 | 5.450 | 5.556 | 5.200 | 5.325 | 27,483 | -0.06(-1.21%) |
May 07, 2021 | 5.510 | 5.550 | 5.310 | 5.390 | 49,006 | -0.10(-1.82%) |
May 06, 2021 | 5.510 | 5.620 | 5.370 | 5.490 | 35,747 | +0.01(+0.18%) |
May 05, 2021 | 5.480 | 5.540 | 5.400 | 5.480 | 37,791 | -0.02(-0.36%) |
May 04, 2021 | 5.630 | 5.840 | 5.460 | 5.500 | 169,130 | -0.12(-2.14%) |
May 03, 2021 | 5.690 | 5.762 | 5.600 | 5.620 | 15,081 | -0.10(-1.75%) |
Apr 30, 2021 | 5.890 | 5.940 | 5.630 | 5.720 | 29,100 | -0.17(-2.89%) |
Apr 29, 2021 | 6.020 | 6.050 | 5.814 | 5.890 | 15,180 | -0.06(-1.01%) |
Apr 28, 2021 | 5.940 | 6.040 | 5.870 | 5.950 | 10,708 | +0.04(+0.68%) |
Apr 27, 2021 | 6.030 | 6.050 | 5.860 | 5.910 | 19,685 | -0.01(-0.17%) |
Apr 26, 2021 | 6.070 | 6.070 | 5.720 | 5.920 | 93,565 | -0.08(-1.33%) |
Apr 23, 2021 | 5.970 | 6.000 | 5.900 | 6.000 | 18,500 | +0.04(+0.67%) |
Apr 22, 2021 | 5.860 | 6.180 | 5.850 | 5.960 | 34,914 | +0.11(+1.88%) |
Apr 21, 2021 | 5.740 | 6.000 | 5.590 | 5.850 | 24,180 | +0.15(+2.63%) |
Apr 20, 2021 | 5.760 | 5.910 | 5.620 | 5.700 | 19,743 | -0.08(-1.38%) |
Apr 19, 2021 | 5.830 | 6.040 | 5.760 | 5.780 | 37,502 | -0.14(-2.36%) |
Apr 16, 2021 | 6.180 | 6.295 | 5.580 | 5.920 | 169,300 | -0.20(-3.27%) |
Apr 15, 2021 | 6.100 | 6.490 | 6.100 | 6.120 | 104,056 | +0.04(+0.66%) |
Apr 14, 2021 | 5.990 | 6.208 | 5.953 | 6.080 | 17,591 | +0.11(+1.84%) |
Apr 13, 2021 | 5.950 | 6.119 | 5.900 | 5.970 | 20,851 | -0.03(-0.50%) |
Apr 12, 2021 | 6.400 | 6.505 | 5.910 | 6.000 | 66,662 | -0.28(-4.46%) |
Apr 09, 2021 | 5.960 | 6.540 | 5.910 | 6.280 | 169,100 | +0.43(+7.35%) |
Apr 08, 2021 | 5.890 | 6.000 | 5.810 | 5.850 | 11,456 | -0.10(-1.68%) |
Apr 07, 2021 | 5.950 | 6.070 | 5.860 | 5.950 | 35,491 | -0.05(-0.83%) |
Apr 06, 2021 | 6.070 | 6.070 | 5.770 | 6.000 | 57,165 | -0.04(-0.66%) |
Apr 05, 2021 | 6.000 | 6.183 | 5.930 | 6.040 | 71,222 | +0.00(+0.00%) |
Apr 01, 2021 | 6.100 | 6.230 | 5.910 | 6.040 | 56,000 | -0.04(-0.58%) |
Mar 31, 2021 | 6.100 | 6.195 | 6.050 | 6.075 | 62,555 | -0.08(-1.22%) |
Mar 30, 2021 | 6.618 | 6.618 | 6.020 | 6.150 | 45,580 | -0.35(-5.38%) |
Mar 29, 2021 | 6.590 | 6.610 | 6.329 | 6.500 | 23,690 | +0.27(+4.33%) |
Mar 26, 2021 | 6.480 | 6.540 | 6.230 | 6.230 | 31,700 | -0.16(-2.50%) |
Mar 25, 2021 | 6.580 | 6.690 | 6.290 | 6.390 | 28,096 | -0.22(-3.33%) |
Mar 24, 2021 | 7.040 | 7.080 | 6.570 | 6.610 | 62,952 | -0.42(-5.97%) |
Mar 23, 2021 | 7.250 | 7.320 | 6.890 | 7.030 | 40,336 | -0.22(-3.03%) |
Mar 22, 2021 | 7.110 | 7.680 | 7.080 | 7.250 | 55,397 | +0.18(+2.55%) |
Mar 19, 2021 | 7.800 | 7.900 | 6.910 | 7.070 | 133,000 | -0.68(-8.77%) |
Mar 18, 2021 | 8.000 | 8.150 | 7.640 | 7.750 | 66,153 | -0.25(-3.12%) |
Mar 17, 2021 | 8.160 | 8.720 | 8.000 | 8.000 | 55,329 | -0.31(-3.73%) |
Mar 16, 2021 | 8.710 | 9.086 | 8.310 | 8.310 | 112,473 | -0.60(-6.73%) |
Mar 15, 2021 | 9.600 | 9.790 | 8.760 | 8.910 | 67,537 | -0.53(-5.61%) |
Mar 12, 2021 | 9.950 | 9.960 | 9.080 | 9.440 | 11,400 | -0.31(-3.18%) |
Mar 11, 2021 | 10.12 | 10.23 | 9.650 | 9.750 | 16,168 | -0.37(-3.66%) |
Mar 10, 2021 | 10.12 | 10.19 | 10.12 | 10.12 | 6,774 | +0.13(+1.30%) |
Mar 09, 2021 | 9.750 | 10.11 | 9.684 | 9.990 | 4,282 | +0.26(+2.67%) |
Mar 08, 2021 | 10.01 | 10.11 | 9.500 | 9.730 | 6,365 | +0.48(+5.19%) |
Mar 05, 2021 | 9.600 | 9.950 | 9.020 | 9.250 | 19,100 | -0.34(-3.55%) |
Mar 04, 2021 | 9.900 | 9.900 | 9.200 | 9.590 | 28,284 | -0.53(-5.24%) |
Mar 03, 2021 | 10.69 | 10.69 | 9.840 | 10.12 | 12,353 | -0.21(-2.03%) |
Mar 02, 2021 | 11.00 | 11.18 | 10.31 | 10.33 | 35,906 | -0.65(-5.92%) |