Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 6.170 | 6.300 | 6.100 | 6.100 | 174,778 | -0.12(-1.93%) |
May 27, 2021 | 5.820 | 6.310 | 5.820 | 6.220 | 295,262 | +0.44(+7.61%) |
May 26, 2021 | 5.500 | 5.810 | 5.470 | 5.780 | 236,151 | +0.28(+5.09%) |
May 25, 2021 | 5.620 | 5.680 | 5.450 | 5.500 | 203,838 | -0.18(-3.17%) |
May 24, 2021 | 5.990 | 6.230 | 5.560 | 5.680 | 345,090 | -0.08(-1.39%) |
May 21, 2021 | 5.280 | 6.160 | 5.280 | 5.760 | 886,047 | +0.51(+9.71%) |
May 20, 2021 | 5.180 | 5.280 | 5.180 | 5.250 | 111,503 | +0.03(+0.57%) |
May 19, 2021 | 5.250 | 5.250 | 5.000 | 5.220 | 162,086 | -0.05(-0.95%) |
May 18, 2021 | 5.200 | 5.310 | 5.100 | 5.270 | 366,829 | +0.08(+1.54%) |
May 17, 2021 | 5.000 | 5.190 | 4.967 | 5.190 | 119,107 | +0.19(+3.80%) |
May 14, 2021 | 4.880 | 5.075 | 4.860 | 5.000 | 278,824 | +0.13(+2.67%) |
May 13, 2021 | 4.850 | 4.930 | 4.810 | 4.870 | 330,319 | +0.01(+0.21%) |
May 12, 2021 | 5.110 | 5.140 | 4.810 | 4.860 | 750,864 | -0.29(-5.63%) |
May 11, 2021 | 5.150 | 5.160 | 5.060 | 5.150 | 135,127 | -0.06(-1.15%) |
May 10, 2021 | 5.160 | 5.230 | 5.140 | 5.210 | 130,086 | +0.05(+0.97%) |
May 07, 2021 | 5.120 | 5.160 | 5.090 | 5.160 | 55,988 | +0.07(+1.38%) |
May 06, 2021 | 5.040 | 5.110 | 4.970 | 5.090 | 383,960 | +0.04(+0.79%) |
May 05, 2021 | 5.040 | 5.090 | 4.920 | 5.050 | 409,933 | +0.02(+0.40%) |
May 04, 2021 | 5.150 | 5.167 | 5.030 | 5.030 | 129,434 | -0.12(-2.33%) |
May 03, 2021 | 5.030 | 5.190 | 5.030 | 5.150 | 448,064 | +0.14(+2.79%) |
Apr 30, 2021 | 4.850 | 5.090 | 4.850 | 5.010 | 471,600 | +0.16(+3.30%) |
Apr 29, 2021 | 4.780 | 4.898 | 4.710 | 4.850 | 409,334 | +0.06(+1.25%) |
Apr 28, 2021 | 4.700 | 4.890 | 4.680 | 4.790 | 225,366 | +0.11(+2.35%) |
Apr 27, 2021 | 4.680 | 4.780 | 4.620 | 4.680 | 218,287 | +0.02(+0.43%) |
Apr 26, 2021 | 4.710 | 4.746 | 4.570 | 4.660 | 287,844 | -0.07(-1.48%) |
Apr 23, 2021 | 4.780 | 4.780 | 4.700 | 4.730 | 129,000 | -0.04(-0.84%) |
Apr 22, 2021 | 4.800 | 4.810 | 4.700 | 4.770 | 199,711 | -0.03(-0.63%) |
Apr 21, 2021 | 4.950 | 4.960 | 4.780 | 4.800 | 337,689 | -0.16(-3.23%) |
Apr 20, 2021 | 4.860 | 4.960 | 4.820 | 4.960 | 556,392 | +0.08(+1.64%) |
Apr 19, 2021 | 4.810 | 4.900 | 4.750 | 4.880 | 278,532 | +0.07(+1.46%) |
Apr 16, 2021 | 4.750 | 4.820 | 4.660 | 4.810 | 303,700 | +0.06(+1.26%) |
Apr 15, 2021 | 4.780 | 4.780 | 4.670 | 4.750 | 403,896 | -0.02(-0.42%) |
Apr 14, 2021 | 4.780 | 4.780 | 4.670 | 4.770 | 246,602 | -0.01(-0.21%) |
Apr 13, 2021 | 4.750 | 4.800 | 4.660 | 4.780 | 269,661 | +0.03(+0.63%) |
Apr 12, 2021 | 4.690 | 4.760 | 4.560 | 4.750 | 274,263 | +0.05(+1.06%) |
Apr 09, 2021 | 4.610 | 4.710 | 4.590 | 4.700 | 105,600 | +0.08(+1.73%) |
Apr 08, 2021 | 4.450 | 4.650 | 4.450 | 4.620 | 116,452 | +0.16(+3.59%) |
Apr 07, 2021 | 4.540 | 4.570 | 4.435 | 4.460 | 91,294 | -0.06(-1.33%) |
Apr 06, 2021 | 4.590 | 4.620 | 4.520 | 4.520 | 58,805 | -0.08(-1.74%) |
Apr 05, 2021 | 4.630 | 4.640 | 4.560 | 4.600 | 59,827 | +0.02(+0.44%) |
Apr 01, 2021 | 4.550 | 4.675 | 4.500 | 4.580 | 267,100 | +0.05(+1.10%) |
Mar 31, 2021 | 4.580 | 4.650 | 4.520 | 4.530 | 114,106 | -0.01(-0.22%) |
Mar 30, 2021 | 4.600 | 4.610 | 4.500 | 4.540 | 149,913 | -0.05(-1.09%) |
Mar 29, 2021 | 4.620 | 4.650 | 4.540 | 4.590 | 139,939 | -0.03(-0.65%) |
Mar 26, 2021 | 4.640 | 4.640 | 4.550 | 4.620 | 73,800 | +0.00(+0.00%) |
Mar 25, 2021 | 4.630 | 4.650 | 4.510 | 4.620 | 139,204 | +0.00(+0.00%) |
Mar 24, 2021 | 4.700 | 4.760 | 4.560 | 4.620 | 335,663 | -0.07(-1.49%) |
Mar 23, 2021 | 4.640 | 4.760 | 4.590 | 4.690 | 202,829 | +0.01(+0.21%) |
Mar 22, 2021 | 4.650 | 4.680 | 4.570 | 4.680 | 92,880 | +0.03(+0.65%) |
Mar 19, 2021 | 4.590 | 4.650 | 4.510 | 4.650 | 80,500 | +0.07(+1.53%) |
Mar 18, 2021 | 4.640 | 4.710 | 4.580 | 4.580 | 69,841 | -0.07(-1.51%) |
Mar 17, 2021 | 4.660 | 4.720 | 4.570 | 4.650 | 158,966 | -0.02(-0.43%) |
Mar 16, 2021 | 4.640 | 4.670 | 4.540 | 4.670 | 102,395 | +0.09(+1.97%) |
Mar 15, 2021 | 4.600 | 4.640 | 4.510 | 4.580 | 60,509 | +0.01(+0.22%) |
Mar 12, 2021 | 4.630 | 4.640 | 4.560 | 4.570 | 68,700 | -0.05(-1.08%) |
Mar 11, 2021 | 4.780 | 4.790 | 4.580 | 4.620 | 121,002 | -0.18(-3.75%) |
Mar 10, 2021 | 4.510 | 4.830 | 4.330 | 4.800 | 449,748 | +0.27(+5.96%) |
Mar 09, 2021 | 4.550 | 4.600 | 4.200 | 4.530 | 394,331 | -0.02(-0.44%) |
Mar 08, 2021 | 4.790 | 4.790 | 4.500 | 4.550 | 310,861 | -0.24(-5.01%) |
Mar 05, 2021 | 4.830 | 4.860 | 4.700 | 4.790 | 649,600 | -0.01(-0.21%) |
Mar 04, 2021 | 4.880 | 4.880 | 4.770 | 4.800 | 477,741 | -0.11(-2.24%) |
Mar 03, 2021 | 4.900 | 4.950 | 4.860 | 4.910 | 734,182 | -0.01(-0.20%) |
Mar 02, 2021 | 4.900 | 4.980 | 4.800 | 4.920 | 2,354,089 | +0.60(+13.89%) |