Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 5.680 | 5.700 | 5.650 | 5.660 | 148,781 | -0.01(-0.18%) |
May 28, 2021 | 5.680 | 5.690 | 5.650 | 5.670 | 143,546 | +0.00(+0.00%) |
May 27, 2021 | 5.680 | 5.690 | 5.650 | 5.670 | 253,322 | +0.00(+0.00%) |
May 26, 2021 | 5.680 | 5.700 | 5.630 | 5.670 | 226,649 | +0.01(+0.18%) |
May 25, 2021 | 5.690 | 5.720 | 5.660 | 5.660 | 172,132 | -0.04(-0.70%) |
May 21, 2021 | 5.700 | 5.700 | 5.700 | 0 | -0.01(-0.18%) | |
May 20, 2021 | 5.690 | 5.740 | 5.690 | 5.710 | 255,337 | +0.01(+0.18%) |
May 19, 2021 | 5.690 | 5.710 | 5.670 | 5.700 | 239,947 | +0.00(+0.00%) |
May 18, 2021 | 5.700 | 5.710 | 5.660 | 5.700 | 127,598 | +0.03(+0.53%) |
May 17, 2021 | 5.670 | 5.680 | 5.630 | 5.670 | 189,059 | +0.01(+0.18%) |
May 14, 2021 | 5.650 | 5.670 | 5.640 | 5.660 | 77,845 | +0.01(+0.18%) |
May 13, 2021 | 5.670 | 5.690 | 5.610 | 5.650 | 275,343 | -0.02(-0.35%) |
May 12, 2021 | 5.660 | 5.670 | 5.630 | 5.670 | 422,629 | +0.02(+0.35%) |
May 11, 2021 | 5.670 | 5.680 | 5.610 | 5.650 | 280,064 | -0.01(-0.18%) |
May 10, 2021 | 5.660 | 5.720 | 5.630 | 5.660 | 408,977 | +0.01(+0.18%) |
May 07, 2021 | 5.670 | 5.680 | 5.620 | 5.650 | 186,252 | -0.03(-0.53%) |
May 06, 2021 | 5.690 | 5.690 | 5.620 | 5.680 | 166,139 | +0.00(+0.00%) |
May 05, 2021 | 5.570 | 5.680 | 5.570 | 5.680 | 261,680 | +0.11(+1.97%) |
May 04, 2021 | 5.560 | 5.630 | 5.550 | 5.570 | 299,404 | +0.01(+0.18%) |
May 03, 2021 | 5.570 | 5.570 | 5.530 | 5.560 | 217,212 | +0.00(+0.00%) |
Apr 30, 2021 | 5.540 | 5.560 | 5.530 | 5.560 | 242,183 | +0.02(+0.36%) |
Apr 29, 2021 | 5.610 | 5.610 | 5.520 | 5.540 | 242,005 | -0.06(-1.07%) |
Apr 28, 2021 | 5.580 | 5.620 | 5.570 | 5.600 | 125,326 | +0.04(+0.72%) |
Apr 27, 2021 | 5.590 | 5.590 | 5.540 | 5.560 | 177,720 | -0.04(-0.71%) |
Apr 26, 2021 | 5.580 | 5.600 | 5.530 | 5.600 | 127,721 | +0.05(+0.90%) |
Apr 23, 2021 | 5.640 | 5.640 | 5.540 | 5.550 | 235,721 | -0.08(-1.42%) |
Apr 22, 2021 | 5.680 | 5.710 | 5.600 | 5.630 | 161,152 | -0.06(-1.05%) |
Apr 21, 2021 | 5.690 | 5.690 | 5.630 | 5.690 | 150,336 | -0.02(-0.35%) |
Apr 20, 2021 | 5.580 | 5.710 | 5.580 | 5.710 | 238,836 | +0.12(+2.15%) |
Apr 19, 2021 | 5.540 | 5.600 | 5.540 | 5.590 | 131,528 | +0.04(+0.72%) |
Apr 16, 2021 | 5.510 | 5.550 | 5.510 | 5.550 | 65,286 | +0.04(+0.73%) |
Apr 15, 2021 | 5.530 | 5.570 | 5.480 | 5.510 | 182,555 | +0.00(+0.00%) |
Apr 14, 2021 | 5.550 | 5.580 | 5.510 | 5.510 | 125,814 | -0.04(-0.72%) |
Apr 13, 2021 | 5.570 | 5.590 | 5.520 | 5.550 | 157,278 | -0.03(-0.54%) |
Apr 12, 2021 | 5.570 | 5.590 | 5.560 | 5.580 | 58,295 | +0.01(+0.18%) |
Apr 09, 2021 | 5.600 | 5.600 | 5.570 | 5.570 | 74,045 | +0.01(+0.18%) |
Apr 08, 2021 | 5.560 | 5.580 | 5.530 | 5.560 | 125,965 | -0.01(-0.18%) |
Apr 07, 2021 | 5.610 | 5.620 | 5.550 | 5.570 | 103,050 | -0.04(-0.71%) |
Apr 06, 2021 | 5.620 | 5.620 | 5.550 | 5.610 | 113,905 | +0.01(+0.18%) |
Apr 05, 2021 | 5.530 | 5.640 | 5.530 | 5.600 | 214,906 | +0.10(+1.82%) |
Apr 01, 2021 | 5.500 | 5.500 | 5.500 | 0 | +0.02(+0.36%) | |
Mar 31, 2021 | 5.540 | 5.550 | 5.420 | 5.480 | 212,650 | -0.07(-1.26%) |
Mar 30, 2021 | 5.670 | 5.670 | 5.500 | 5.550 | 271,310 | -0.15(-2.63%) |
Mar 29, 2021 | 5.710 | 5.770 | 5.680 | 5.700 | 525,229 | -0.06(-1.04%) |
Mar 26, 2021 | 5.770 | 5.770 | 5.720 | 5.760 | 140,578 | +0.00(+0.00%) |
Mar 25, 2021 | 5.710 | 5.770 | 5.670 | 5.760 | 208,129 | +0.03(+0.52%) |
Mar 24, 2021 | 5.700 | 5.740 | 5.680 | 5.730 | 229,633 | +0.05(+0.88%) |
Mar 23, 2021 | 5.700 | 5.730 | 5.660 | 5.680 | 161,665 | -0.02(-0.35%) |
Mar 22, 2021 | 5.720 | 5.730 | 5.700 | 5.700 | 180,781 | +0.02(+0.35%) |
Mar 19, 2021 | 5.690 | 5.730 | 5.660 | 5.680 | 266,065 | +0.02(+0.35%) |
Mar 18, 2021 | 5.640 | 5.690 | 5.620 | 5.660 | 116,113 | +0.02(+0.35%) |
Mar 17, 2021 | 5.580 | 5.680 | 5.580 | 5.640 | 351,043 | +0.08(+1.44%) |
Mar 16, 2021 | 5.570 | 5.590 | 5.550 | 5.560 | 169,063 | +0.00(+0.00%) |
Mar 15, 2021 | 5.550 | 5.580 | 5.530 | 5.560 | 337,114 | +0.04(+0.72%) |
Mar 12, 2021 | 5.570 | 5.580 | 5.510 | 5.520 | 205,743 | -0.02(-0.36%) |
Mar 11, 2021 | 5.530 | 5.590 | 5.520 | 5.540 | 194,739 | +0.04(+0.73%) |
Mar 10, 2021 | 5.480 | 5.530 | 5.470 | 5.500 | 205,095 | +0.03(+0.55%) |
Mar 09, 2021 | 5.450 | 5.490 | 5.440 | 5.470 | 273,974 | +0.03(+0.55%) |
Mar 08, 2021 | 5.360 | 5.450 | 5.340 | 5.440 | 239,210 | +0.10(+1.87%) |
Mar 05, 2021 | 5.310 | 5.340 | 5.270 | 5.340 | 188,183 | +0.03(+0.56%) |
Mar 04, 2021 | 5.360 | 5.360 | 5.270 | 5.310 | 249,174 | -0.04(-0.75%) |
Mar 03, 2021 | 5.410 | 5.420 | 5.320 | 5.350 | 259,796 | -0.06(-1.11%) |
Mar 02, 2021 | 5.400 | 5.430 | 5.370 | 5.410 | 191,783 | +0.01(+0.19%) |