Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.610 | 5.655 | 5.520 | 5.530 | 791,690 | -0.05(-0.90%) |
May 27, 2021 | 5.600 | 5.620 | 5.455 | 5.580 | 1,397,378 | -0.01(-0.18%) |
May 26, 2021 | 5.400 | 5.640 | 5.400 | 5.590 | 915,302 | +0.19(+3.52%) |
May 25, 2021 | 5.680 | 5.690 | 5.380 | 5.400 | 1,218,144 | -0.29(-5.10%) |
May 24, 2021 | 5.770 | 5.830 | 5.630 | 5.690 | 935,628 | -0.01(-0.18%) |
May 21, 2021 | 5.640 | 5.850 | 5.610 | 5.700 | 887,278 | +0.09(+1.60%) |
May 20, 2021 | 5.570 | 5.710 | 5.480 | 5.610 | 992,590 | +0.05(+0.90%) |
May 19, 2021 | 5.590 | 5.610 | 5.470 | 5.560 | 1,170,245 | -0.07(-1.24%) |
May 18, 2021 | 5.490 | 5.680 | 5.420 | 5.630 | 1,057,131 | +0.14(+2.55%) |
May 17, 2021 | 5.540 | 5.573 | 5.420 | 5.490 | 1,511,261 | -0.02(-0.36%) |
May 14, 2021 | 5.030 | 5.535 | 4.990 | 5.510 | 2,486,258 | +0.53(+10.64%) |
May 13, 2021 | 4.900 | 5.045 | 4.820 | 4.980 | 1,491,625 | +0.12(+2.47%) |
May 12, 2021 | 4.690 | 5.050 | 4.689 | 4.860 | 2,214,983 | +0.12(+2.53%) |
May 11, 2021 | 4.550 | 4.830 | 4.430 | 4.740 | 1,399,772 | -0.08(-1.66%) |
May 10, 2021 | 4.820 | 4.950 | 4.660 | 4.820 | 2,155,455 | -0.01(-0.21%) |
May 07, 2021 | 4.613 | 4.920 | 4.613 | 4.830 | 1,457,804 | +0.16(+3.43%) |
May 06, 2021 | 4.610 | 4.690 | 4.575 | 4.670 | 1,002,944 | +0.05(+1.08%) |
May 05, 2021 | 4.630 | 4.745 | 4.580 | 4.620 | 1,025,238 | -0.02(-0.43%) |
May 04, 2021 | 4.770 | 4.790 | 4.610 | 4.640 | 1,628,480 | -0.23(-4.72%) |
May 03, 2021 | 4.570 | 4.900 | 4.570 | 4.870 | 2,183,379 | +0.29(+6.33%) |
Apr 30, 2021 | 4.760 | 4.805 | 4.570 | 4.580 | 1,039,500 | -0.17(-3.58%) |
Apr 29, 2021 | 4.740 | 4.830 | 4.700 | 4.750 | 899,572 | +0.03(+0.64%) |
Apr 28, 2021 | 4.610 | 4.760 | 4.610 | 4.720 | 741,397 | +0.12(+2.61%) |
Apr 27, 2021 | 4.640 | 4.720 | 4.590 | 4.600 | 712,770 | -0.01(-0.22%) |
Apr 26, 2021 | 4.580 | 4.660 | 4.550 | 4.610 | 1,399,882 | -0.06(-1.28%) |
Apr 23, 2021 | 4.620 | 4.750 | 4.554 | 4.670 | 1,034,300 | +0.07(+1.52%) |
Apr 22, 2021 | 4.520 | 4.690 | 4.410 | 4.600 | 986,114 | +0.07(+1.55%) |
Apr 21, 2021 | 4.410 | 4.530 | 4.340 | 4.530 | 817,408 | +0.14(+3.19%) |
Apr 20, 2021 | 4.290 | 4.420 | 4.280 | 4.390 | 688,346 | +0.08(+1.86%) |
Apr 19, 2021 | 4.380 | 4.390 | 4.300 | 4.310 | 935,552 | -0.13(-2.93%) |
Apr 16, 2021 | 4.450 | 4.465 | 4.300 | 4.440 | 1,160,000 | -0.03(-0.67%) |
Apr 15, 2021 | 4.500 | 4.600 | 4.450 | 4.470 | 1,056,020 | +0.01(+0.22%) |
Apr 14, 2021 | 4.360 | 4.550 | 4.350 | 4.460 | 882,149 | +0.08(+1.83%) |
Apr 13, 2021 | 4.320 | 4.410 | 4.250 | 4.380 | 913,482 | +0.09(+2.10%) |
Apr 12, 2021 | 4.330 | 4.350 | 4.210 | 4.290 | 1,029,560 | -0.04(-0.92%) |
Apr 09, 2021 | 4.410 | 4.445 | 4.310 | 4.330 | 860,200 | -0.10(-2.26%) |
Apr 08, 2021 | 4.360 | 4.470 | 4.300 | 4.430 | 1,056,591 | +0.06(+1.37%) |
Apr 07, 2021 | 4.500 | 4.560 | 4.360 | 4.370 | 1,203,444 | -0.13(-2.89%) |
Apr 06, 2021 | 4.670 | 4.720 | 4.490 | 4.500 | 1,747,437 | -0.23(-4.86%) |
Apr 05, 2021 | 4.580 | 4.730 | 4.510 | 4.730 | 1,326,187 | +0.22(+4.88%) |
Apr 01, 2021 | 4.630 | 4.700 | 4.490 | 4.510 | 1,075,500 | -0.10(-2.17%) |
Mar 31, 2021 | 4.340 | 4.640 | 4.310 | 4.610 | 1,634,641 | +0.27(+6.22%) |
Mar 30, 2021 | 4.220 | 4.380 | 4.160 | 4.340 | 798,324 | +0.12(+2.84%) |
Mar 29, 2021 | 4.370 | 4.380 | 4.210 | 4.220 | 1,034,696 | -0.16(-3.65%) |
Mar 26, 2021 | 4.480 | 4.500 | 4.370 | 4.380 | 1,313,800 | -0.10(-2.23%) |
Mar 25, 2021 | 4.270 | 4.500 | 4.240 | 4.480 | 1,681,159 | +0.19(+4.43%) |
Mar 24, 2021 | 4.710 | 4.790 | 4.290 | 4.290 | 2,836,202 | -0.38(-8.14%) |
Mar 23, 2021 | 4.620 | 4.930 | 4.480 | 4.670 | 3,620,021 | -0.02(-0.43%) |
Mar 22, 2021 | 4.570 | 5.050 | 4.540 | 4.690 | 4,539,346 | +0.32(+7.32%) |
Mar 19, 2021 | 4.190 | 4.390 | 4.150 | 4.370 | 4,593,400 | +0.16(+3.80%) |
Mar 18, 2021 | 4.240 | 4.390 | 4.180 | 4.210 | 1,577,721 | -0.02(-0.47%) |
Mar 17, 2021 | 4.070 | 4.230 | 4.030 | 4.230 | 1,223,673 | +0.08(+1.93%) |
Mar 16, 2021 | 3.980 | 4.290 | 3.940 | 4.150 | 2,352,111 | +0.21(+5.33%) |
Mar 15, 2021 | 3.990 | 4.000 | 3.850 | 3.940 | 1,545,395 | +0.05(+1.29%) |
Mar 12, 2021 | 3.740 | 3.900 | 3.720 | 3.890 | 1,239,100 | +0.12(+3.18%) |
Mar 11, 2021 | 3.760 | 3.790 | 3.650 | 3.770 | 1,207,630 | +0.05(+1.34%) |
Mar 10, 2021 | 3.770 | 3.800 | 3.650 | 3.720 | 1,150,776 | +0.02(+0.54%) |
Mar 09, 2021 | 3.590 | 3.700 | 3.570 | 3.700 | 1,312,257 | +0.18(+5.11%) |
Mar 08, 2021 | 3.570 | 3.690 | 3.490 | 3.520 | 1,495,631 | -0.01(-0.28%) |
Mar 05, 2021 | 3.559 | 3.559 | 3.270 | 3.530 | 1,699,900 | +0.03(+0.86%) |
Mar 04, 2021 | 3.670 | 3.710 | 3.440 | 3.500 | 1,915,322 | -0.18(-4.89%) |
Mar 03, 2021 | 3.940 | 3.960 | 3.670 | 3.680 | 1,747,163 | -0.28(-7.07%) |
Mar 02, 2021 | 4.020 | 4.050 | 3.900 | 3.960 | 1,561,178 | -0.04(-1.00%) |