Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.120 | 5.160 | 5.093 | 5.140 | 12,175 | +0.05(+0.98%) |
May 27, 2021 | 5.100 | 5.112 | 5.070 | 5.090 | 37,348 | +0.02(+0.39%) |
May 26, 2021 | 5.080 | 5.090 | 5.057 | 5.070 | 33,900 | -0.05(-0.98%) |
May 25, 2021 | 5.122 | 5.135 | 5.100 | 5.120 | 22,380 | +0.00(+0.00%) |
May 24, 2021 | 5.118 | 5.129 | 5.090 | 5.120 | 20,051 | +0.05(+0.99%) |
May 21, 2021 | 5.107 | 5.120 | 5.070 | 5.070 | 11,159 | -0.03(-0.59%) |
May 20, 2021 | 5.050 | 5.130 | 5.040 | 5.100 | 27,061 | +0.05(+1.09%) |
May 19, 2021 | 5.010 | 5.070 | 5.000 | 5.045 | 28,456 | -0.09(-1.85%) |
May 18, 2021 | 5.130 | 5.140 | 5.100 | 5.140 | 68,215 | +0.10(+1.98%) |
May 17, 2021 | 4.978 | 5.060 | 4.970 | 5.040 | 41,730 | +0.00(+0.00%) |
May 14, 2021 | 4.975 | 5.060 | 4.975 | 5.040 | 12,989 | +0.23(+4.78%) |
May 13, 2021 | 4.725 | 4.810 | 4.725 | 4.810 | 37,824 | +0.10(+2.12%) |
May 12, 2021 | 4.760 | 4.770 | 4.710 | 4.710 | 23,776 | -0.21(-4.26%) |
May 11, 2021 | 4.920 | 4.940 | 4.916 | 4.920 | 13,074 | -0.12(-2.38%) |
May 10, 2021 | 5.106 | 5.106 | 5.030 | 5.040 | 44,364 | -0.03(-0.59%) |
May 07, 2021 | 5.000 | 5.070 | 5.000 | 5.070 | 15,660 | +0.10(+2.01%) |
May 06, 2021 | 4.918 | 4.970 | 4.915 | 4.970 | 16,952 | +0.04(+0.81%) |
May 05, 2021 | 4.920 | 4.950 | 4.908 | 4.930 | 19,035 | +0.07(+1.44%) |
May 04, 2021 | 4.918 | 4.918 | 4.840 | 4.860 | 18,721 | -0.07(-1.52%) |
May 03, 2021 | 4.880 | 4.970 | 4.880 | 4.935 | 39,090 | +0.06(+1.33%) |
Apr 30, 2021 | 5.000 | 5.000 | 4.860 | 4.870 | 34,000 | -0.11(-2.21%) |
Apr 29, 2021 | 5.038 | 5.038 | 4.960 | 4.980 | 9,574 | +0.07(+1.42%) |
Apr 28, 2021 | 4.890 | 4.940 | 4.890 | 4.910 | 8,839 | +0.00(+0.00%) |
Apr 27, 2021 | 4.920 | 4.930 | 4.906 | 4.910 | 12,769 | -0.06(-1.31%) |
Apr 26, 2021 | 5.000 | 5.000 | 4.960 | 4.975 | 27,072 | +0.05(+1.02%) |
Apr 23, 2021 | 4.890 | 4.940 | 4.890 | 4.925 | 56,000 | +0.08(+1.55%) |
Apr 22, 2021 | 4.840 | 4.870 | 4.820 | 4.850 | 81,128 | +0.03(+0.62%) |
Apr 21, 2021 | 4.810 | 4.864 | 4.790 | 4.820 | 21,821 | +0.10(+2.17%) |
Apr 20, 2021 | 4.770 | 4.790 | 4.690 | 4.718 | 33,491 | -0.15(-3.03%) |
Apr 19, 2021 | 4.900 | 4.905 | 4.850 | 4.865 | 54,833 | -0.06(-1.12%) |
Apr 16, 2021 | 4.852 | 4.920 | 4.840 | 4.920 | 30,200 | +0.13(+2.71%) |
Apr 15, 2021 | 4.770 | 4.810 | 4.770 | 4.790 | 25,422 | +0.06(+1.27%) |
Apr 14, 2021 | 4.720 | 4.760 | 4.720 | 4.730 | 14,730 | +0.02(+0.42%) |
Apr 13, 2021 | 4.650 | 4.710 | 4.650 | 4.710 | 40,970 | +0.13(+2.84%) |
Apr 12, 2021 | 4.590 | 4.590 | 4.540 | 4.580 | 31,895 | -0.07(-1.51%) |
Apr 09, 2021 | 4.620 | 4.650 | 4.620 | 4.650 | 10,500 | +0.03(+0.65%) |
Apr 08, 2021 | 4.610 | 4.620 | 4.590 | 4.620 | 24,992 | -0.00(-0.11%) |
Apr 07, 2021 | 4.620 | 4.650 | 4.610 | 4.625 | 36,098 | +0.03(+0.65%) |
Apr 06, 2021 | 4.530 | 4.620 | 4.530 | 4.595 | 100,061 | +0.02(+0.55%) |
Apr 05, 2021 | 4.610 | 4.610 | 4.470 | 4.570 | 145,414 | +0.10(+2.24%) |
Apr 01, 2021 | 4.440 | 4.470 | 4.420 | 4.470 | 105,900 | +0.00(+0.11%) |
Mar 31, 2021 | 4.460 | 4.500 | 4.420 | 4.465 | 21,818 | -0.15(-3.34%) |
Mar 30, 2021 | 4.530 | 4.620 | 4.530 | 4.620 | 36,718 | +0.07(+1.57%) |
Mar 29, 2021 | 4.560 | 4.570 | 4.530 | 4.548 | 54,257 | -0.16(-3.44%) |
Mar 26, 2021 | 4.695 | 4.740 | 4.680 | 4.710 | 27,400 | +0.05(+1.07%) |
Mar 25, 2021 | 4.560 | 4.660 | 4.550 | 4.660 | 103,573 | -0.05(-1.06%) |
Mar 24, 2021 | 4.720 | 4.754 | 4.710 | 4.710 | 27,401 | -0.11(-2.28%) |
Mar 23, 2021 | 4.880 | 4.890 | 4.820 | 4.820 | 30,041 | -0.11(-2.23%) |
Mar 22, 2021 | 4.970 | 4.970 | 4.910 | 4.930 | 25,191 | -0.01(-0.20%) |
Mar 19, 2021 | 4.950 | 5.010 | 4.931 | 4.940 | 19,900 | -0.12(-2.37%) |
Mar 18, 2021 | 5.042 | 5.090 | 5.020 | 5.060 | 28,492 | -0.16(-2.97%) |
Mar 17, 2021 | 5.120 | 5.220 | 5.110 | 5.215 | 88,867 | +0.00(+0.10%) |
Mar 16, 2021 | 5.190 | 5.220 | 5.150 | 5.210 | 36,700 | +0.08(+1.66%) |
Mar 15, 2021 | 5.120 | 5.130 | 5.070 | 5.125 | 23,426 | -0.04(-0.87%) |
Mar 12, 2021 | 5.130 | 5.170 | 5.120 | 5.170 | 11,700 | +0.11(+2.17%) |
Mar 11, 2021 | 5.050 | 5.110 | 5.034 | 5.060 | 19,341 | +0.04(+0.80%) |
Mar 10, 2021 | 5.005 | 5.040 | 4.980 | 5.020 | 20,124 | +0.04(+0.80%) |
Mar 09, 2021 | 4.960 | 4.990 | 4.940 | 4.980 | 67,382 | +0.08(+1.63%) |
Mar 08, 2021 | 4.820 | 4.950 | 4.792 | 4.900 | 215,658 | +0.13(+2.73%) |
Mar 05, 2021 | 4.700 | 4.770 | 4.700 | 4.770 | 30,800 | +0.02(+0.46%) |
Mar 04, 2021 | 4.802 | 4.840 | 4.730 | 4.748 | 16,871 | -0.01(-0.15%) |
Mar 03, 2021 | 4.780 | 4.790 | 4.740 | 4.755 | 11,870 | +0.01(+0.32%) |
Mar 02, 2021 | 4.728 | 4.760 | 4.723 | 4.740 | 23,595 | -0.02(-0.42%) |