Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.250 | 5.250 | 5.110 | 5.165 | 175,394 | +0.01(+0.19%) |
May 27, 2021 | 5.196 | 5.196 | 5.110 | 5.155 | 24,088 | +0.02(+0.29%) |
May 26, 2021 | 5.165 | 5.230 | 5.130 | 5.140 | 21,745 | -0.04(-0.77%) |
May 25, 2021 | 5.170 | 5.250 | 5.130 | 5.180 | 53,198 | -0.01(-0.19%) |
May 24, 2021 | 5.100 | 5.190 | 5.100 | 5.190 | 46,786 | +0.07(+1.37%) |
May 21, 2021 | 5.270 | 5.270 | 5.120 | 5.120 | 18,301 | -0.13(-2.48%) |
May 20, 2021 | 5.240 | 5.250 | 5.150 | 5.250 | 566,815 | +0.08(+1.55%) |
May 19, 2021 | 5.180 | 5.190 | 5.100 | 5.170 | 255,567 | -0.04(-0.86%) |
May 18, 2021 | 5.110 | 5.480 | 5.110 | 5.215 | 32,458 | +0.09(+1.86%) |
May 17, 2021 | 5.195 | 5.200 | 5.050 | 5.120 | 54,274 | -0.07(-1.35%) |
May 14, 2021 | 5.128 | 5.190 | 5.095 | 5.190 | 47,152 | +0.05(+0.97%) |
May 13, 2021 | 5.130 | 5.140 | 5.015 | 5.140 | 45,434 | +0.05(+0.98%) |
May 12, 2021 | 5.170 | 5.170 | 5.075 | 5.090 | 17,909 | -0.09(-1.74%) |
May 11, 2021 | 5.180 | 5.250 | 5.160 | 5.180 | 24,628 | -0.08(-1.52%) |
May 10, 2021 | 5.180 | 5.370 | 5.180 | 5.260 | 83,722 | +0.08(+1.45%) |
May 07, 2021 | 5.230 | 5.230 | 5.100 | 5.185 | 36,807 | +0.05(+1.07%) |
May 06, 2021 | 5.075 | 5.160 | 5.075 | 5.130 | 20,406 | +0.03(+0.59%) |
May 05, 2021 | 5.040 | 5.160 | 5.040 | 5.100 | 37,488 | +0.06(+1.29%) |
May 04, 2021 | 5.125 | 5.160 | 5.020 | 5.035 | 36,308 | -0.09(-1.85%) |
May 03, 2021 | 5.180 | 5.180 | 5.050 | 5.130 | 45,159 | +0.08(+1.58%) |
Apr 30, 2021 | 5.160 | 5.160 | 5.050 | 5.050 | 9,400 | -0.11(-2.18%) |
Apr 29, 2021 | 5.170 | 5.190 | 5.100 | 5.163 | 41,385 | -0.03(-0.52%) |
Apr 28, 2021 | 5.120 | 5.220 | 5.120 | 5.190 | 61,695 | +0.05(+0.87%) |
Apr 27, 2021 | 5.130 | 5.180 | 5.100 | 5.145 | 14,646 | +0.01(+0.29%) |
Apr 26, 2021 | 5.200 | 5.200 | 5.040 | 5.130 | 50,142 | -0.01(-0.19%) |
Apr 23, 2021 | 5.050 | 5.170 | 5.050 | 5.140 | 137,800 | +0.11(+2.19%) |
Apr 22, 2021 | 4.970 | 5.100 | 4.970 | 5.030 | 69,785 | -0.02(-0.38%) |
Apr 21, 2021 | 5.000 | 5.050 | 4.970 | 5.049 | 104,924 | +0.05(+0.98%) |
Apr 20, 2021 | 5.050 | 5.050 | 5.000 | 5.000 | 25,386 | -0.09(-1.77%) |
Apr 19, 2021 | 5.075 | 5.100 | 5.030 | 5.090 | 26,830 | +0.01(+0.20%) |
Apr 16, 2021 | 5.000 | 5.082 | 4.980 | 5.080 | 22,000 | +0.08(+1.60%) |
Apr 15, 2021 | 5.100 | 5.100 | 4.951 | 5.000 | 20,404 | -0.04(-0.70%) |
Apr 14, 2021 | 5.080 | 5.080 | 5.000 | 5.035 | 36,238 | -0.04(-0.69%) |
Apr 13, 2021 | 4.964 | 5.080 | 4.950 | 5.070 | 37,414 | +0.13(+2.62%) |
Apr 12, 2021 | 4.960 | 4.980 | 4.871 | 4.940 | 41,140 | -0.04(-0.80%) |
Apr 09, 2021 | 4.910 | 4.980 | 4.880 | 4.980 | 29,200 | +0.07(+1.43%) |
Apr 08, 2021 | 4.980 | 4.980 | 4.850 | 4.910 | 46,908 | -0.03(-0.61%) |
Apr 07, 2021 | 4.900 | 4.990 | 4.900 | 4.940 | 25,204 | +0.02(+0.46%) |
Apr 06, 2021 | 4.900 | 4.930 | 4.840 | 4.917 | 87,742 | -0.06(-1.26%) |
Apr 05, 2021 | 5.080 | 5.080 | 4.935 | 4.980 | 100,659 | +0.14(+2.89%) |
Apr 01, 2021 | 4.920 | 4.920 | 4.810 | 4.840 | 34,500 | -0.07(-1.43%) |
Mar 31, 2021 | 4.865 | 4.940 | 4.810 | 4.910 | 59,597 | +0.12(+2.51%) |
Mar 30, 2021 | 4.840 | 4.850 | 4.750 | 4.790 | 52,678 | -0.04(-0.93%) |
Mar 29, 2021 | 4.890 | 4.890 | 4.780 | 4.835 | 31,948 | +0.03(+0.52%) |
Mar 26, 2021 | 4.800 | 4.940 | 4.800 | 4.810 | 80,400 | -0.08(-1.54%) |
Mar 25, 2021 | 4.850 | 4.900 | 4.750 | 4.885 | 48,615 | +0.05(+1.14%) |
Mar 24, 2021 | 4.900 | 4.900 | 4.800 | 4.830 | 63,162 | +0.00(+0.06%) |
Mar 23, 2021 | 4.870 | 4.880 | 4.800 | 4.827 | 62,520 | +0.00(+0.05%) |
Mar 22, 2021 | 4.800 | 4.830 | 4.730 | 4.825 | 40,186 | +0.04(+0.94%) |
Mar 19, 2021 | 4.800 | 4.800 | 4.700 | 4.780 | 43,700 | -0.02(-0.42%) |
Mar 18, 2021 | 4.850 | 4.860 | 4.760 | 4.800 | 66,809 | -0.04(-0.83%) |
Mar 17, 2021 | 4.750 | 4.860 | 4.700 | 4.840 | 75,921 | +0.12(+2.43%) |
Mar 16, 2021 | 4.810 | 4.810 | 4.705 | 4.725 | 88,527 | -0.10(-1.97%) |
Mar 15, 2021 | 4.870 | 4.870 | 4.760 | 4.820 | 44,676 | +0.02(+0.42%) |
Mar 12, 2021 | 4.850 | 4.870 | 4.800 | 4.800 | 60,000 | -0.04(-0.93%) |
Mar 11, 2021 | 4.820 | 4.850 | 4.800 | 4.845 | 92,865 | +0.04(+0.94%) |
Mar 10, 2021 | 4.830 | 4.830 | 4.750 | 4.800 | 60,016 | +0.04(+0.73%) |
Mar 09, 2021 | 4.780 | 4.780 | 4.720 | 4.765 | 46,003 | +0.04(+0.95%) |
Mar 08, 2021 | 4.780 | 4.810 | 4.700 | 4.720 | 49,056 | -0.06(-1.26%) |
Mar 05, 2021 | 4.810 | 4.810 | 4.700 | 4.780 | 82,500 | -0.06(-1.24%) |
Mar 04, 2021 | 4.880 | 4.910 | 4.810 | 4.840 | 45,006 | -0.07(-1.43%) |
Mar 03, 2021 | 4.970 | 4.970 | 4.870 | 4.910 | 90,475 | -0.06(-1.21%) |
Mar 02, 2021 | 4.850 | 4.990 | 4.850 | 4.970 | 30,234 | +0.10(+2.16%) |