Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.000 | 5.120 | 4.800 | 4.950 | 535,620 | -0.02(-0.40%) |
May 27, 2021 | 5.030 | 5.150 | 4.950 | 4.970 | 348,017 | -0.06(-1.19%) |
May 26, 2021 | 5.000 | 5.100 | 4.920 | 5.030 | 488,504 | +0.11(+2.24%) |
May 25, 2021 | 5.000 | 5.050 | 4.880 | 4.920 | 276,086 | -0.06(-1.20%) |
May 24, 2021 | 5.130 | 5.190 | 4.940 | 4.980 | 424,966 | -0.16(-3.11%) |
May 21, 2021 | 5.190 | 5.280 | 5.100 | 5.140 | 285,190 | +0.01(+0.19%) |
May 20, 2021 | 5.070 | 5.260 | 5.010 | 5.130 | 489,668 | +0.07(+1.38%) |
May 19, 2021 | 5.030 | 5.115 | 4.910 | 5.060 | 302,792 | +0.02(+0.40%) |
May 18, 2021 | 4.970 | 5.170 | 4.900 | 5.040 | 465,994 | +0.04(+0.80%) |
May 17, 2021 | 4.980 | 5.140 | 4.720 | 5.000 | 374,920 | -0.03(-0.60%) |
May 14, 2021 | 5.135 | 5.170 | 4.874 | 5.030 | 370,864 | +0.06(+1.21%) |
May 13, 2021 | 5.420 | 5.450 | 4.800 | 4.970 | 705,007 | -0.15(-2.93%) |
May 12, 2021 | 5.110 | 5.226 | 5.020 | 5.120 | 385,134 | -0.06(-1.16%) |
May 11, 2021 | 4.900 | 5.310 | 4.900 | 5.180 | 557,272 | +0.16(+3.19%) |
May 10, 2021 | 5.130 | 5.180 | 4.860 | 5.020 | 681,742 | -0.16(-3.09%) |
May 07, 2021 | 5.370 | 5.370 | 5.050 | 5.180 | 563,856 | -0.09(-1.71%) |
May 06, 2021 | 5.280 | 5.295 | 4.920 | 5.270 | 678,489 | -0.03(-0.57%) |
May 05, 2021 | 5.500 | 5.550 | 5.280 | 5.300 | 417,993 | -0.10(-1.85%) |
May 04, 2021 | 5.730 | 5.800 | 5.360 | 5.400 | 341,344 | -0.37(-6.41%) |
May 03, 2021 | 6.180 | 6.200 | 5.630 | 5.770 | 478,711 | -0.37(-6.03%) |
Apr 30, 2021 | 6.060 | 6.160 | 5.910 | 6.140 | 220,400 | +0.00(+0.00%) |
Apr 29, 2021 | 6.100 | 6.270 | 5.920 | 6.140 | 400,357 | +0.06(+0.99%) |
Apr 28, 2021 | 5.590 | 6.110 | 5.500 | 6.080 | 406,212 | +0.61(+11.15%) |
Apr 27, 2021 | 5.600 | 5.650 | 5.320 | 5.470 | 287,093 | -0.12(-2.15%) |
Apr 26, 2021 | 5.560 | 5.663 | 5.380 | 5.590 | 132,795 | +0.06(+1.08%) |
Apr 23, 2021 | 5.360 | 5.540 | 5.240 | 5.530 | 182,700 | +0.22(+4.14%) |
Apr 22, 2021 | 5.230 | 5.430 | 5.180 | 5.310 | 197,661 | +0.09(+1.72%) |
Apr 21, 2021 | 5.190 | 5.260 | 5.100 | 5.220 | 226,753 | +0.01(+0.19%) |
Apr 20, 2021 | 5.290 | 5.330 | 5.030 | 5.210 | 324,540 | -0.10(-1.88%) |
Apr 19, 2021 | 5.380 | 5.380 | 5.094 | 5.310 | 277,796 | -0.14(-2.57%) |
Apr 16, 2021 | 5.540 | 5.540 | 5.110 | 5.450 | 240,100 | -0.06(-1.09%) |
Apr 15, 2021 | 5.620 | 5.620 | 5.190 | 5.510 | 332,487 | -0.03(-0.54%) |
Apr 14, 2021 | 5.520 | 5.650 | 5.410 | 5.540 | 168,407 | +0.11(+2.03%) |
Apr 13, 2021 | 5.540 | 5.680 | 5.150 | 5.430 | 360,273 | -0.10(-1.81%) |
Apr 12, 2021 | 5.930 | 5.930 | 5.460 | 5.530 | 262,286 | -0.42(-7.06%) |
Apr 09, 2021 | 6.010 | 6.100 | 5.870 | 5.950 | 168,800 | -0.11(-1.82%) |
Apr 08, 2021 | 5.740 | 6.220 | 5.550 | 6.060 | 289,021 | +0.33(+5.76%) |
Apr 07, 2021 | 5.870 | 5.982 | 5.660 | 5.730 | 148,224 | -0.12(-2.05%) |
Apr 06, 2021 | 5.960 | 5.970 | 5.660 | 5.850 | 183,368 | -0.02(-0.34%) |
Apr 05, 2021 | 5.680 | 5.900 | 5.580 | 5.870 | 245,076 | +0.31(+5.58%) |
Apr 01, 2021 | 5.510 | 5.670 | 5.360 | 5.560 | 132,100 | +0.06(+1.09%) |
Mar 31, 2021 | 5.300 | 5.540 | 5.150 | 5.500 | 324,876 | +0.27(+5.16%) |
Mar 30, 2021 | 5.100 | 5.270 | 5.060 | 5.230 | 731,197 | +0.09(+1.75%) |
Mar 29, 2021 | 5.380 | 5.470 | 5.020 | 5.140 | 862,095 | -0.18(-3.38%) |
Mar 26, 2021 | 5.605 | 5.605 | 5.200 | 5.320 | 385,300 | -0.01(-0.19%) |
Mar 25, 2021 | 5.110 | 5.440 | 5.100 | 5.330 | 489,071 | +0.10(+1.91%) |
Mar 24, 2021 | 5.550 | 5.660 | 5.230 | 5.230 | 239,811 | -0.25(-4.56%) |
Mar 23, 2021 | 5.840 | 5.840 | 5.400 | 5.480 | 242,905 | -0.17(-3.01%) |
Mar 22, 2021 | 6.130 | 6.130 | 5.600 | 5.650 | 337,004 | -0.23(-3.91%) |
Mar 19, 2021 | 6.110 | 6.650 | 5.840 | 5.880 | 819,800 | -0.14(-2.33%) |
Mar 18, 2021 | 6.370 | 6.410 | 6.010 | 6.020 | 113,429 | -0.38(-5.94%) |
Mar 17, 2021 | 6.090 | 6.410 | 6.044 | 6.400 | 114,670 | +0.21(+3.39%) |
Mar 16, 2021 | 6.180 | 6.390 | 6.130 | 6.190 | 203,147 | +0.01(+0.16%) |
Mar 15, 2021 | 6.150 | 6.320 | 6.001 | 6.180 | 162,302 | +0.04(+0.65%) |
Mar 12, 2021 | 6.220 | 6.230 | 5.900 | 6.140 | 266,700 | -0.10(-1.60%) |
Mar 11, 2021 | 5.990 | 6.260 | 5.810 | 6.240 | 401,162 | +0.53(+9.28%) |
Mar 10, 2021 | 5.800 | 5.900 | 5.680 | 5.710 | 138,885 | +0.01(+0.18%) |
Mar 09, 2021 | 5.710 | 5.930 | 5.630 | 5.700 | 209,954 | +0.08(+1.42%) |
Mar 08, 2021 | 5.590 | 5.900 | 5.470 | 5.620 | 235,073 | -0.05(-0.88%) |
Mar 05, 2021 | 5.630 | 5.740 | 5.000 | 5.670 | 677,800 | +0.22(+4.04%) |
Mar 04, 2021 | 5.760 | 5.800 | 5.290 | 5.450 | 555,054 | -0.44(-7.47%) |
Mar 03, 2021 | 5.840 | 5.990 | 5.770 | 5.890 | 212,783 | +0.06(+1.03%) |
Mar 02, 2021 | 5.830 | 5.990 | 5.700 | 5.830 | 325,327 | +0.00(+0.00%) |