Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.547 | 5.613 | 5.494 | 5.512 | 100,217 | -0.04(-0.63%) |
May 27, 2021 | 5.644 | 5.688 | 5.486 | 5.547 | 362,408 | -0.10(-1.71%) |
May 26, 2021 | 5.530 | 5.679 | 5.530 | 5.644 | 195,203 | +0.11(+2.06%) |
May 25, 2021 | 5.644 | 5.767 | 5.530 | 5.530 | 260,020 | -0.07(-1.25%) |
May 24, 2021 | 5.442 | 5.617 | 5.442 | 5.600 | 167,123 | +0.13(+2.41%) |
May 21, 2021 | 5.415 | 5.468 | 5.415 | 5.468 | 76,880 | +0.06(+1.14%) |
May 20, 2021 | 5.442 | 5.451 | 5.398 | 5.407 | 75,127 | -0.04(-0.65%) |
May 19, 2021 | 5.328 | 5.451 | 5.284 | 5.442 | 169,117 | +0.07(+1.31%) |
May 18, 2021 | 5.328 | 5.433 | 5.319 | 5.372 | 79,889 | +0.02(+0.33%) |
May 17, 2021 | 5.389 | 5.424 | 5.328 | 5.354 | 157,365 | -0.03(-0.49%) |
May 14, 2021 | 5.372 | 5.442 | 5.275 | 5.380 | 142,673 | +0.01(+0.17%) |
May 13, 2021 | 5.222 | 5.398 | 5.222 | 5.371 | 71,273 | +0.13(+2.51%) |
May 12, 2021 | 5.293 | 5.354 | 5.222 | 5.240 | 115,158 | -0.05(-0.99%) |
May 11, 2021 | 5.257 | 5.336 | 5.214 | 5.293 | 128,192 | -0.01(-0.17%) |
May 10, 2021 | 5.310 | 5.442 | 5.266 | 5.301 | 348,664 | +0.01(+0.17%) |
May 07, 2021 | 5.231 | 5.336 | 5.231 | 5.293 | 149,004 | +0.08(+1.52%) |
May 06, 2021 | 5.161 | 5.249 | 5.047 | 5.214 | 114,839 | +0.03(+0.51%) |
May 05, 2021 | 5.249 | 5.310 | 5.099 | 5.187 | 273,688 | -0.08(-1.50%) |
May 04, 2021 | 5.249 | 5.293 | 5.222 | 5.266 | 132,416 | -0.02(-0.33%) |
May 03, 2021 | 5.214 | 5.328 | 5.178 | 5.284 | 296,591 | +0.13(+2.56%) |
Apr 30, 2021 | 5.222 | 5.266 | 5.143 | 5.152 | 171,356 | -0.06(-1.18%) |
Apr 29, 2021 | 5.170 | 5.231 | 5.091 | 5.214 | 156,420 | +0.04(+0.68%) |
Apr 28, 2021 | 5.047 | 5.231 | 4.994 | 5.178 | 346,562 | +0.12(+2.43%) |
Apr 27, 2021 | 5.012 | 5.082 | 4.959 | 5.056 | 90,899 | +0.07(+1.32%) |
Apr 26, 2021 | 4.985 | 5.029 | 4.941 | 4.990 | 83,389 | +0.01(+0.26%) |
Apr 23, 2021 | 5.003 | 5.064 | 4.968 | 4.977 | 87,045 | +0.01(+0.18%) |
Apr 22, 2021 | 5.047 | 5.073 | 4.889 | 4.968 | 135,288 | -0.05(-1.05%) |
Apr 21, 2021 | 4.924 | 5.047 | 4.915 | 5.020 | 127,306 | +0.07(+1.42%) |
Apr 20, 2021 | 4.959 | 4.976 | 4.889 | 4.950 | 192,703 | -0.02(-0.35%) |
Apr 19, 2021 | 4.994 | 5.003 | 4.959 | 4.968 | 66,361 | -0.03(-0.53%) |
Apr 16, 2021 | 5.038 | 5.060 | 4.985 | 4.994 | 57,992 | -0.04(-0.87%) |
Apr 15, 2021 | 4.968 | 5.064 | 4.960 | 5.038 | 43,733 | +0.08(+1.59%) |
Apr 14, 2021 | 4.915 | 4.993 | 4.906 | 4.959 | 48,879 | +0.04(+0.89%) |
Apr 13, 2021 | 4.959 | 4.985 | 4.915 | 4.915 | 78,091 | -0.06(-1.23%) |
Apr 12, 2021 | 4.994 | 5.003 | 4.930 | 4.977 | 84,751 | -0.04(-0.70%) |
Apr 09, 2021 | 5.047 | 5.064 | 4.994 | 5.012 | 73,031 | -0.04(-0.87%) |
Apr 08, 2021 | 5.020 | 5.056 | 4.985 | 5.056 | 92,170 | +0.00(+0.00%) |
Apr 07, 2021 | 5.047 | 5.161 | 5.038 | 5.056 | 133,405 | +0.03(+0.52%) |
Apr 06, 2021 | 5.047 | 5.091 | 5.007 | 5.029 | 138,330 | +0.00(+0.00%) |
Apr 05, 2021 | 4.985 | 5.082 | 4.932 | 5.029 | 248,961 | +0.20(+4.18%) |
Apr 01, 2021 | 4.854 | 4.895 | 4.801 | 4.827 | 192,092 | -0.03(-0.54%) |
Mar 31, 2021 | 4.950 | 4.990 | 4.854 | 4.854 | 212,079 | -0.11(-2.12%) |
Mar 30, 2021 | 5.012 | 5.047 | 4.959 | 4.959 | 171,409 | -0.19(-3.75%) |
Mar 29, 2021 | 5.057 | 5.169 | 4.971 | 5.152 | 325,460 | +0.10(+2.05%) |
Mar 26, 2021 | 5.014 | 5.048 | 4.910 | 5.048 | 172,248 | +0.01(+0.17%) |
Mar 25, 2021 | 4.789 | 5.040 | 4.763 | 5.040 | 387,403 | +0.21(+4.29%) |
Mar 24, 2021 | 4.815 | 4.875 | 4.772 | 4.832 | 141,964 | +0.10(+2.01%) |
Mar 23, 2021 | 4.806 | 4.884 | 4.720 | 4.737 | 196,766 | -0.11(-2.32%) |
Mar 22, 2021 | 4.746 | 4.919 | 4.729 | 4.850 | 309,885 | +0.16(+3.51%) |
Mar 19, 2021 | 4.530 | 4.737 | 4.504 | 4.685 | 313,725 | +0.19(+4.23%) |
Mar 18, 2021 | 4.538 | 4.582 | 4.478 | 4.495 | 319,782 | +0.02(+0.39%) |
Mar 17, 2021 | 4.167 | 4.573 | 4.115 | 4.478 | 750,216 | +0.42(+10.45%) |
Mar 16, 2021 | 4.063 | 4.089 | 4.028 | 4.054 | 48,794 | -0.02(-0.53%) |
Mar 15, 2021 | 4.106 | 4.141 | 4.046 | 4.076 | 198,579 | +0.01(+0.32%) |
Mar 12, 2021 | 4.011 | 4.141 | 4.011 | 4.063 | 162,068 | +0.06(+1.51%) |
Mar 11, 2021 | 4.037 | 4.070 | 4.002 | 4.002 | 91,548 | +0.00(+0.00%) |
Mar 10, 2021 | 4.011 | 4.041 | 3.951 | 4.002 | 116,237 | +0.00(+0.00%) |
Mar 09, 2021 | 4.072 | 4.097 | 4.002 | 4.002 | 454,474 | -0.07(-1.70%) |
Mar 08, 2021 | 4.072 | 4.175 | 4.072 | 4.072 | 200,268 | -0.01(-0.21%) |
Mar 05, 2021 | 4.115 | 4.123 | 4.063 | 4.080 | 151,078 | -0.03(-0.63%) |
Mar 04, 2021 | 4.149 | 4.158 | 4.063 | 4.106 | 238,660 | -0.05(-1.25%) |
Mar 03, 2021 | 4.149 | 4.201 | 4.123 | 4.158 | 81,370 | +0.03(+0.63%) |
Mar 02, 2021 | 4.020 | 4.184 | 4.002 | 4.132 | 389,308 | +0.17(+4.37%) |