Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.700 | 5.700 | 5.700 | 8 | +0.11(+1.97%) | |
May 27, 2021 | 5.590 | 5.590 | 5.590 | 5.590 | 500 | +0.08(+1.38%) |
May 26, 2021 | 5.514 | 5.514 | 5.514 | 5.514 | 409 | -0.29(-4.93%) |
May 25, 2021 | 5.650 | 5.800 | 5.650 | 5.800 | 5,530 | +0.21(+3.76%) |
May 24, 2021 | 5.400 | 5.590 | 5.400 | 5.590 | 4,213 | +0.21(+3.90%) |
May 20, 2021 | 5.380 | 5.380 | 5.380 | 11 | -0.01(-0.28%) | |
May 19, 2021 | 5.395 | 5.395 | 5.395 | 5.395 | 205 | -0.26(-4.51%) |
May 17, 2021 | 5.650 | 5.650 | 5.650 | 1 | +0.04(+0.80%) | |
May 11, 2021 | 5.605 | 5.605 | 5.605 | 5 | -0.21(-3.69%) | |
May 10, 2021 | 5.825 | 5.825 | 5.820 | 5.820 | 300 | +0.11(+1.93%) |
May 06, 2021 | 5.710 | 5.710 | 5.710 | 5 | +0.00(+0.00%) | |
May 05, 2021 | 5.800 | 5.800 | 5.710 | 5.710 | 2,118 | +0.07(+1.24%) |
May 04, 2021 | 5.750 | 5.900 | 5.625 | 5.640 | 1,913 | -0.26(-4.41%) |
May 03, 2021 | 5.900 | 5.900 | 5.900 | 5.900 | 400 | +0.00(+0.00%) |
Apr 30, 2021 | 5.750 | 5.940 | 5.750 | 5.900 | 2,400 | -0.18(-2.96%) |
Apr 29, 2021 | 6.080 | 6.080 | 6.080 | 6.080 | 232 | -0.20(-3.18%) |
Apr 28, 2021 | 6.240 | 6.280 | 6.200 | 6.280 | 9,470 | +0.37(+6.26%) |
Apr 27, 2021 | 6.000 | 6.000 | 5.910 | 5.910 | 3,210 | -0.12(-1.99%) |
Apr 26, 2021 | 5.870 | 6.050 | 5.870 | 6.030 | 3,936 | +0.33(+5.79%) |
Apr 23, 2021 | 5.700 | 5.700 | 5.700 | 5.700 | 700 | +0.13(+2.33%) |
Apr 22, 2021 | 5.690 | 5.690 | 5.570 | 5.570 | 1,403 | -0.08(-1.42%) |
Apr 21, 2021 | 5.650 | 5.650 | 5.650 | 5.650 | 100 | +0.07(+1.25%) |
Apr 20, 2021 | 5.720 | 5.720 | 5.580 | 5.580 | 1,810 | -0.08(-1.41%) |
Apr 19, 2021 | 5.600 | 5.660 | 5.600 | 5.660 | 1,040 | +0.08(+1.52%) |
Apr 16, 2021 | 5.530 | 5.575 | 5.500 | 5.575 | 700 | -0.03(-0.54%) |
Apr 15, 2021 | 5.605 | 5.605 | 5.605 | 5.605 | 325 | -0.09(-1.67%) |
Apr 14, 2021 | 5.860 | 5.860 | 5.580 | 5.700 | 640 | -0.13(-2.23%) |
Apr 13, 2021 | 5.675 | 5.870 | 5.675 | 5.830 | 4,555 | +0.32(+5.81%) |
Apr 12, 2021 | 5.650 | 5.650 | 5.500 | 5.510 | 4,670 | -0.19(-3.33%) |
Apr 09, 2021 | 5.650 | 5.835 | 5.615 | 5.700 | 8,300 | +0.05(+0.88%) |
Apr 08, 2021 | 5.700 | 5.700 | 5.650 | 5.650 | 3,528 | +0.01(+0.09%) |
Apr 07, 2021 | 5.500 | 5.645 | 5.500 | 5.645 | 1,866 | -0.06(-0.96%) |
Apr 06, 2021 | 5.630 | 5.700 | 5.630 | 5.700 | 217 | +0.20(+3.64%) |
Apr 05, 2021 | 5.270 | 5.565 | 5.270 | 5.500 | 5,386 | +0.07(+1.29%) |
Apr 01, 2021 | 5.430 | 5.430 | 5.430 | 5.430 | 100 | -0.13(-2.34%) |
Mar 31, 2021 | 5.740 | 5.740 | 5.490 | 5.560 | 5,386 | -0.06(-1.07%) |
Mar 30, 2021 | 5.400 | 5.620 | 5.400 | 5.620 | 5,178 | -0.08(-1.40%) |
Mar 29, 2021 | 5.650 | 5.710 | 5.460 | 5.700 | 16,021 | +0.05(+0.88%) |
Mar 26, 2021 | 5.500 | 5.650 | 5.410 | 5.650 | 8,700 | +0.29(+5.41%) |
Mar 25, 2021 | 5.170 | 5.500 | 5.170 | 5.360 | 12,214 | -0.14(-2.55%) |
Mar 24, 2021 | 5.280 | 5.500 | 5.280 | 5.500 | 8,538 | +0.35(+6.80%) |
Mar 23, 2021 | 5.230 | 5.270 | 5.130 | 5.150 | 10,623 | -0.08(-1.53%) |
Mar 22, 2021 | 5.000 | 5.250 | 5.000 | 5.230 | 22,098 | +0.28(+5.66%) |
Mar 19, 2021 | 5.000 | 5.000 | 4.950 | 4.950 | 3,600 | +0.15(+3.09%) |
Mar 18, 2021 | 4.900 | 5.100 | 4.720 | 4.801 | 17,296 | -0.04(-0.80%) |
Mar 17, 2021 | 4.600 | 4.850 | 4.600 | 4.840 | 12,928 | +0.24(+5.22%) |
Mar 16, 2021 | 4.550 | 4.670 | 4.550 | 4.600 | 15,122 | +0.03(+0.66%) |
Mar 15, 2021 | 4.590 | 4.660 | 4.410 | 4.570 | 20,655 | +0.07(+1.58%) |
Mar 12, 2021 | 4.420 | 4.600 | 4.420 | 4.499 | 21,600 | +0.10(+2.25%) |
Mar 11, 2021 | 4.400 | 4.500 | 4.400 | 4.400 | 2,591 | -0.10(-2.16%) |
Mar 10, 2021 | 4.490 | 4.640 | 4.490 | 4.497 | 5,104 | -0.03(-0.62%) |
Mar 09, 2021 | 4.460 | 4.525 | 4.350 | 4.525 | 5,526 | +0.15(+3.31%) |
Mar 08, 2021 | 4.380 | 4.380 | 4.380 | 4.380 | 1,017 | +0.16(+3.79%) |
Mar 05, 2021 | 4.308 | 4.500 | 4.220 | 4.220 | 400 | -0.26(-5.80%) |
Mar 04, 2021 | 4.370 | 4.480 | 4.350 | 4.480 | 7,725 | +0.07(+1.59%) |
Mar 03, 2021 | 4.410 | 4.410 | 4.410 | 4.410 | 502 | +0.08(+1.85%) |
Mar 02, 2021 | 4.205 | 4.330 | 4.205 | 4.330 | 700 | +0.28(+6.91%) |