Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.029 | 5.135 | 5.010 | 5.010 | 16,110 | -0.09(-1.76%) |
May 27, 2021 | 5.100 | 5.125 | 5.015 | 5.100 | 8,880 | -0.04(-0.78%) |
May 26, 2021 | 5.040 | 5.140 | 4.980 | 5.140 | 39,595 | +0.06(+1.18%) |
May 25, 2021 | 5.000 | 5.100 | 4.980 | 5.080 | 5,870 | +0.09(+1.80%) |
May 24, 2021 | 5.110 | 5.110 | 4.980 | 4.990 | 20,600 | -0.11(-2.16%) |
May 21, 2021 | 5.110 | 5.230 | 5.010 | 5.100 | 9,585 | -0.15(-2.86%) |
May 20, 2021 | 5.000 | 5.500 | 4.950 | 5.250 | 22,246 | +0.30(+6.06%) |
May 19, 2021 | 5.000 | 5.250 | 4.900 | 4.950 | 25,942 | -0.06(-1.20%) |
May 18, 2021 | 5.000 | 5.050 | 5.000 | 5.010 | 33,417 | +0.01(+0.20%) |
May 17, 2021 | 5.110 | 5.125 | 5.000 | 5.000 | 12,148 | -0.15(-2.91%) |
May 14, 2021 | 5.000 | 5.150 | 5.000 | 5.150 | 31,542 | +0.15(+3.00%) |
May 13, 2021 | 5.150 | 5.200 | 5.000 | 5.000 | 108,753 | -0.16(-3.10%) |
May 12, 2021 | 5.150 | 5.250 | 5.150 | 5.160 | 26,699 | -0.09(-1.71%) |
May 11, 2021 | 5.150 | 5.290 | 5.150 | 5.250 | 22,026 | +0.10(+1.94%) |
May 10, 2021 | 5.260 | 5.320 | 5.150 | 5.150 | 21,037 | -0.06(-1.15%) |
May 07, 2021 | 5.190 | 5.350 | 5.190 | 5.210 | 17,591 | -0.09(-1.70%) |
May 06, 2021 | 5.470 | 5.470 | 5.190 | 5.300 | 28,291 | -0.08(-1.49%) |
May 05, 2021 | 5.360 | 5.380 | 5.210 | 5.380 | 12,255 | +0.05(+0.94%) |
May 04, 2021 | 5.500 | 5.500 | 5.220 | 5.330 | 21,752 | -0.06(-1.11%) |
May 03, 2021 | 5.410 | 5.490 | 5.300 | 5.390 | 17,293 | -0.07(-1.28%) |
Apr 30, 2021 | 5.490 | 5.500 | 5.300 | 5.460 | 28,100 | -0.04(-0.73%) |
Apr 29, 2021 | 5.600 | 5.600 | 5.250 | 5.500 | 38,860 | -0.26(-4.51%) |
Apr 28, 2021 | 5.500 | 5.760 | 5.440 | 5.760 | 33,532 | +0.31(+5.69%) |
Apr 27, 2021 | 5.490 | 5.500 | 5.300 | 5.450 | 29,100 | +0.09(+1.61%) |
Apr 26, 2021 | 5.440 | 5.490 | 5.330 | 5.364 | 12,128 | +0.06(+1.15%) |
Apr 23, 2021 | 5.640 | 5.825 | 5.160 | 5.303 | 29,600 | -0.20(-3.59%) |
Apr 22, 2021 | 5.350 | 5.570 | 5.350 | 5.500 | 8,744 | +0.15(+2.80%) |
Apr 21, 2021 | 5.310 | 5.410 | 5.300 | 5.350 | 6,014 | +0.15(+2.88%) |
Apr 20, 2021 | 5.400 | 5.400 | 5.200 | 5.200 | 15,006 | -0.14(-2.62%) |
Apr 19, 2021 | 5.480 | 5.480 | 5.300 | 5.340 | 26,348 | -0.14(-2.55%) |
Apr 16, 2021 | 5.560 | 5.566 | 5.320 | 5.480 | 60,000 | -0.17(-3.01%) |
Apr 15, 2021 | 5.900 | 5.900 | 5.600 | 5.650 | 25,770 | -0.23(-3.91%) |
Apr 14, 2021 | 5.990 | 5.990 | 5.510 | 5.880 | 97,046 | -0.13(-2.16%) |
Apr 13, 2021 | 6.100 | 6.100 | 5.770 | 6.010 | 42,058 | -0.09(-1.48%) |
Apr 12, 2021 | 6.220 | 6.220 | 5.910 | 6.100 | 30,221 | -0.10(-1.54%) |
Apr 09, 2021 | 6.500 | 6.500 | 6.160 | 6.195 | 35,300 | -0.30(-4.69%) |
Apr 08, 2021 | 6.600 | 6.600 | 6.000 | 6.500 | 84,467 | -0.14(-2.11%) |
Apr 07, 2021 | 6.190 | 6.640 | 5.820 | 6.640 | 79,263 | +0.66(+11.04%) |
Apr 06, 2021 | 5.730 | 6.020 | 5.680 | 5.980 | 81,724 | +0.25(+4.36%) |
Apr 05, 2021 | 5.760 | 5.900 | 5.440 | 5.730 | 51,048 | +0.21(+3.80%) |
Apr 01, 2021 | 5.480 | 5.700 | 5.400 | 5.520 | 57,000 | -0.02(-0.36%) |
Mar 31, 2021 | 5.540 | 5.830 | 5.450 | 5.540 | 66,136 | -0.16(-2.81%) |
Mar 30, 2021 | 5.960 | 5.960 | 5.500 | 5.700 | 73,490 | -0.10(-1.72%) |
Mar 29, 2021 | 5.800 | 6.000 | 5.450 | 5.800 | 155,430 | +0.16(+2.84%) |
Mar 26, 2021 | 5.500 | 5.817 | 5.290 | 5.640 | 218,100 | +0.39(+7.43%) |
Mar 25, 2021 | 5.640 | 5.840 | 5.250 | 5.250 | 254,823 | -0.11(-2.05%) |
Mar 24, 2021 | 6.590 | 6.620 | 5.260 | 5.360 | 418,841 | -1.24(-18.79%) |