Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.000 | 5.120 | 5.000 | 5.100 | 9,214 | +0.10(+2.00%) |
May 27, 2021 | 4.900 | 5.025 | 4.890 | 5.000 | 27,804 | +0.00(+0.00%) |
May 26, 2021 | 4.790 | 5.050 | 4.650 | 5.000 | 3,500 | +0.00(+0.00%) |
May 25, 2021 | 4.919 | 5.186 | 4.690 | 5.000 | 12,802 | -0.05(-0.99%) |
May 24, 2021 | 4.920 | 5.100 | 4.810 | 5.050 | 9,926 | -0.05(-0.98%) |
May 21, 2021 | 4.970 | 5.100 | 4.900 | 5.100 | 14,478 | +0.05(+0.99%) |
May 20, 2021 | 5.100 | 5.110 | 4.830 | 5.050 | 11,117 | +0.08(+1.61%) |
May 19, 2021 | 4.680 | 5.070 | 4.650 | 4.970 | 3,371 | -0.14(-2.74%) |
May 18, 2021 | 4.830 | 5.200 | 4.700 | 5.110 | 11,340 | +0.24(+4.93%) |
May 17, 2021 | 4.712 | 4.950 | 4.712 | 4.870 | 2,634 | -0.13(-2.60%) |
May 14, 2021 | 5.110 | 5.110 | 4.630 | 5.000 | 17,881 | -0.11(-2.15%) |
May 13, 2021 | 4.900 | 5.140 | 4.410 | 5.110 | 84,784 | +0.59(+13.05%) |
May 12, 2021 | 4.740 | 5.072 | 4.490 | 4.520 | 18,575 | -0.48(-9.60%) |
May 11, 2021 | 4.970 | 5.000 | 4.520 | 5.000 | 8,734 | -0.11(-2.15%) |
May 10, 2021 | 5.250 | 5.260 | 4.860 | 5.110 | 20,888 | -0.07(-1.35%) |
May 07, 2021 | 4.880 | 5.180 | 4.705 | 5.180 | 27,077 | +0.34(+7.02%) |
May 06, 2021 | 4.544 | 5.004 | 4.544 | 4.840 | 8,216 | +0.04(+0.83%) |
May 05, 2021 | 4.930 | 4.970 | 4.720 | 4.800 | 11,400 | -0.19(-3.81%) |
May 04, 2021 | 4.910 | 5.100 | 4.720 | 4.990 | 5,946 | -0.12(-2.35%) |
May 03, 2021 | 5.050 | 5.290 | 4.570 | 5.110 | 14,495 | -0.01(-0.20%) |
Apr 30, 2021 | 4.960 | 5.150 | 4.900 | 5.120 | 16,600 | +0.19(+3.85%) |
Apr 29, 2021 | 4.860 | 5.085 | 4.670 | 4.930 | 45,829 | +0.02(+0.41%) |
Apr 28, 2021 | 4.740 | 4.920 | 4.500 | 4.910 | 27,287 | +0.23(+4.91%) |
Apr 27, 2021 | 4.560 | 4.810 | 4.220 | 4.680 | 28,324 | +0.12(+2.63%) |
Apr 26, 2021 | 4.420 | 4.610 | 4.229 | 4.560 | 20,005 | +0.25(+5.80%) |
Apr 23, 2021 | 4.160 | 4.480 | 4.160 | 4.310 | 12,800 | +0.21(+5.12%) |
Apr 22, 2021 | 4.220 | 4.350 | 4.080 | 4.100 | 38,932 | -0.10(-2.38%) |
Apr 21, 2021 | 4.040 | 4.380 | 4.000 | 4.200 | 36,174 | +0.24(+6.06%) |
Apr 20, 2021 | 4.508 | 4.508 | 3.910 | 3.960 | 88,306 | -0.55(-12.20%) |
Apr 19, 2021 | 4.400 | 4.610 | 4.370 | 4.510 | 19,658 | +0.05(+1.12%) |
Apr 16, 2021 | 5.050 | 5.056 | 4.310 | 4.460 | 110,200 | -0.59(-11.68%) |
Apr 15, 2021 | 5.060 | 5.250 | 4.890 | 5.050 | 28,064 | -0.12(-2.32%) |
Apr 14, 2021 | 5.120 | 5.270 | 5.060 | 5.170 | 30,341 | -0.17(-3.18%) |
Apr 13, 2021 | 5.340 | 5.440 | 5.080 | 5.340 | 28,195 | +0.02(+0.38%) |
Apr 12, 2021 | 5.380 | 5.580 | 5.180 | 5.320 | 58,836 | -0.23(-4.14%) |
Apr 09, 2021 | 5.680 | 6.370 | 5.400 | 5.550 | 754,900 | +0.00(+0.00%) |
Apr 08, 2021 | 5.490 | 5.730 | 5.405 | 5.550 | 10,199 | +0.07(+1.28%) |
Apr 07, 2021 | 5.750 | 5.800 | 5.440 | 5.480 | 19,258 | -0.26(-4.53%) |
Apr 06, 2021 | 5.400 | 5.800 | 5.350 | 5.740 | 11,047 | +0.01(+0.17%) |
Apr 05, 2021 | 5.740 | 5.810 | 5.400 | 5.730 | 17,798 | -0.02(-0.35%) |
Apr 01, 2021 | 5.595 | 5.830 | 5.572 | 5.750 | 24,000 | +0.15(+2.68%) |
Mar 31, 2021 | 5.530 | 5.700 | 5.260 | 5.600 | 15,729 | +0.15(+2.75%) |
Mar 30, 2021 | 5.480 | 5.480 | 5.270 | 5.450 | 3,113 | +0.20(+3.71%) |
Mar 29, 2021 | 5.330 | 5.610 | 5.230 | 5.255 | 9,425 | -0.08(-1.59%) |
Mar 26, 2021 | 5.310 | 5.440 | 5.210 | 5.340 | 38,500 | +0.12(+2.30%) |
Mar 25, 2021 | 5.420 | 5.420 | 5.200 | 5.220 | 29,870 | -0.26(-4.74%) |
Mar 24, 2021 | 5.250 | 5.610 | 5.250 | 5.480 | 37,450 | -0.14(-2.49%) |
Mar 23, 2021 | 5.630 | 5.745 | 5.500 | 5.620 | 25,620 | -0.08(-1.40%) |
Mar 22, 2021 | 6.060 | 6.060 | 5.670 | 5.700 | 12,540 | -0.55(-8.80%) |
Mar 19, 2021 | 5.530 | 6.250 | 5.530 | 6.250 | 21,000 | +0.38(+6.47%) |
Mar 18, 2021 | 5.990 | 6.730 | 5.600 | 5.870 | 470,636 | -0.01(-0.17%) |
Mar 17, 2021 | 5.520 | 6.490 | 5.500 | 5.880 | 73,398 | +0.33(+5.95%) |
Mar 16, 2021 | 5.610 | 5.660 | 5.430 | 5.550 | 10,339 | -0.12(-2.12%) |
Mar 15, 2021 | 5.490 | 5.720 | 5.490 | 5.670 | 8,496 | -0.01(-0.18%) |
Mar 12, 2021 | 5.600 | 5.800 | 5.400 | 5.680 | 23,000 | +0.18(+3.27%) |
Mar 11, 2021 | 5.360 | 5.620 | 5.300 | 5.500 | 48,084 | -0.10(-1.79%) |
Mar 10, 2021 | 5.230 | 5.670 | 5.220 | 5.600 | 37,856 | +0.37(+7.07%) |
Mar 09, 2021 | 5.190 | 5.350 | 4.970 | 5.230 | 13,292 | +0.10(+1.95%) |
Mar 08, 2021 | 4.990 | 5.450 | 4.863 | 5.130 | 13,515 | +0.10(+1.99%) |
Mar 05, 2021 | 5.110 | 5.370 | 4.670 | 5.030 | 27,200 | -0.20(-3.82%) |
Mar 04, 2021 | 5.330 | 5.550 | 4.930 | 5.230 | 36,656 | -0.28(-5.08%) |
Mar 03, 2021 | 5.890 | 5.920 | 5.510 | 5.510 | 28,027 | -0.17(-2.99%) |
Mar 02, 2021 | 5.570 | 5.800 | 5.570 | 5.680 | 14,129 | +0.00(+0.00%) |