Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.700 | 5.729 | 5.600 | 5.710 | 5,972 | +0.04(+0.71%) |
May 27, 2021 | 5.800 | 5.800 | 5.600 | 5.670 | 9,339 | +0.02(+0.35%) |
May 26, 2021 | 5.600 | 5.790 | 5.600 | 5.650 | 16,908 | +0.34(+6.40%) |
May 25, 2021 | 5.560 | 5.800 | 5.260 | 5.310 | 12,713 | -0.25(-4.50%) |
May 24, 2021 | 5.280 | 5.750 | 5.280 | 5.560 | 34,623 | +0.28(+5.30%) |
May 21, 2021 | 5.350 | 5.350 | 5.140 | 5.280 | 11,561 | -0.19(-3.47%) |
May 20, 2021 | 5.550 | 5.550 | 5.124 | 5.470 | 5,624 | +0.07(+1.30%) |
May 19, 2021 | 5.600 | 5.600 | 5.190 | 5.400 | 12,714 | -0.19(-3.40%) |
May 18, 2021 | 5.250 | 5.720 | 5.200 | 5.590 | 46,481 | +0.40(+7.71%) |
May 17, 2021 | 5.040 | 5.212 | 4.867 | 5.190 | 61,244 | +0.46(+9.73%) |
May 14, 2021 | 4.840 | 4.906 | 4.730 | 4.730 | 4,538 | -0.11(-2.27%) |
May 13, 2021 | 5.080 | 5.100 | 4.800 | 4.840 | 23,219 | -0.13(-2.62%) |
May 12, 2021 | 5.120 | 5.120 | 4.720 | 4.970 | 12,216 | -0.17(-3.31%) |
May 11, 2021 | 4.560 | 5.150 | 4.560 | 5.140 | 21,279 | +0.58(+12.72%) |
May 10, 2021 | 4.850 | 4.940 | 4.510 | 4.560 | 19,815 | -0.31(-6.27%) |
May 07, 2021 | 4.950 | 5.015 | 4.820 | 4.865 | 14,136 | -0.02(-0.51%) |
May 06, 2021 | 4.910 | 4.950 | 4.790 | 4.890 | 7,155 | -0.06(-1.21%) |
May 05, 2021 | 4.900 | 4.950 | 4.870 | 4.950 | 8,616 | +0.00(+0.00%) |
May 04, 2021 | 4.900 | 4.990 | 4.890 | 4.950 | 10,904 | +0.05(+0.99%) |
May 03, 2021 | 5.000 | 5.011 | 4.870 | 4.901 | 14,218 | -0.08(-1.58%) |
Apr 30, 2021 | 5.115 | 5.115 | 4.790 | 4.980 | 18,000 | -0.15(-2.92%) |
Apr 29, 2021 | 4.990 | 5.140 | 4.930 | 5.130 | 8,140 | +0.00(+0.00%) |
Apr 28, 2021 | 4.930 | 5.130 | 4.900 | 5.130 | 13,672 | +0.15(+3.01%) |
Apr 27, 2021 | 4.960 | 4.990 | 4.850 | 4.980 | 18,486 | -0.02(-0.40%) |
Apr 26, 2021 | 5.040 | 5.040 | 4.930 | 5.000 | 19,489 | +0.00(+0.00%) |
Apr 23, 2021 | 4.900 | 5.020 | 4.880 | 5.000 | 28,000 | +0.14(+2.88%) |
Apr 22, 2021 | 5.090 | 5.100 | 4.820 | 4.860 | 26,653 | -0.15(-2.99%) |
Apr 21, 2021 | 5.000 | 5.170 | 4.860 | 5.010 | 32,374 | -0.04(-0.69%) |
Apr 20, 2021 | 5.070 | 5.110 | 4.800 | 5.045 | 38,305 | -0.12(-2.23%) |
Apr 19, 2021 | 5.390 | 5.470 | 5.110 | 5.160 | 12,026 | -0.18(-3.37%) |
Apr 16, 2021 | 5.310 | 5.430 | 5.170 | 5.340 | 10,300 | +0.04(+0.75%) |
Apr 15, 2021 | 5.500 | 5.740 | 5.200 | 5.300 | 28,781 | -0.20(-3.64%) |
Apr 14, 2021 | 5.200 | 5.720 | 5.200 | 5.500 | 20,460 | +0.26(+4.96%) |
Apr 13, 2021 | 5.200 | 5.439 | 5.100 | 5.240 | 32,469 | +0.06(+1.16%) |
Apr 12, 2021 | 5.270 | 5.315 | 5.160 | 5.180 | 26,398 | -0.06(-1.15%) |
Apr 09, 2021 | 5.200 | 5.331 | 5.120 | 5.240 | 31,000 | +0.01(+0.19%) |
Apr 08, 2021 | 5.453 | 5.453 | 5.130 | 5.230 | 28,154 | -0.12(-2.24%) |
Apr 07, 2021 | 5.420 | 5.490 | 5.350 | 5.350 | 10,900 | -0.05(-0.93%) |
Apr 06, 2021 | 5.380 | 5.410 | 5.330 | 5.400 | 10,259 | -0.03(-0.55%) |
Apr 05, 2021 | 5.540 | 5.570 | 5.400 | 5.430 | 22,828 | -0.03(-0.55%) |
Apr 01, 2021 | 5.590 | 5.620 | 5.330 | 5.460 | 22,200 | +0.06(+1.11%) |
Mar 31, 2021 | 5.440 | 5.550 | 5.330 | 5.400 | 39,354 | -0.10(-1.82%) |
Mar 30, 2021 | 5.500 | 5.694 | 5.330 | 5.500 | 16,586 | -0.06(-1.08%) |
Mar 29, 2021 | 5.840 | 5.950 | 5.500 | 5.560 | 27,317 | -0.24(-4.14%) |
Mar 26, 2021 | 6.180 | 6.180 | 5.770 | 5.800 | 45,000 | -0.30(-4.92%) |
Mar 25, 2021 | 6.800 | 7.000 | 6.020 | 6.100 | 31,049 | -0.48(-7.29%) |
Mar 24, 2021 | 6.550 | 6.720 | 6.194 | 6.580 | 18,707 | +0.17(+2.65%) |
Mar 23, 2021 | 6.700 | 6.700 | 6.410 | 6.410 | 19,965 | -0.33(-4.90%) |
Mar 22, 2021 | 6.620 | 6.805 | 6.440 | 6.740 | 17,277 | +0.09(+1.35%) |
Mar 19, 2021 | 6.590 | 6.650 | 6.450 | 6.650 | 14,800 | +0.17(+2.62%) |
Mar 18, 2021 | 6.300 | 6.690 | 6.300 | 6.480 | 12,686 | +0.18(+2.86%) |
Mar 17, 2021 | 6.260 | 6.538 | 6.220 | 6.300 | 7,665 | +0.04(+0.64%) |
Mar 16, 2021 | 6.610 | 6.681 | 6.150 | 6.260 | 27,741 | -0.54(-7.94%) |
Mar 15, 2021 | 6.540 | 6.800 | 6.400 | 6.800 | 22,082 | +0.13(+1.95%) |
Mar 12, 2021 | 6.430 | 6.700 | 6.253 | 6.670 | 51,100 | +0.15(+2.30%) |
Mar 11, 2021 | 6.190 | 6.520 | 6.160 | 6.520 | 10,249 | +0.38(+6.19%) |
Mar 10, 2021 | 6.120 | 6.348 | 6.120 | 6.140 | 7,144 | +0.06(+0.99%) |
Mar 09, 2021 | 5.890 | 6.090 | 5.844 | 6.080 | 9,026 | +0.24(+4.11%) |
Mar 08, 2021 | 5.870 | 5.870 | 5.610 | 5.840 | 10,193 | -0.06(-1.02%) |
Mar 05, 2021 | 6.436 | 6.550 | 5.760 | 5.900 | 30,900 | -0.05(-0.84%) |
Mar 04, 2021 | 5.985 | 5.999 | 5.690 | 5.950 | 60,117 | +0.07(+1.19%) |
Mar 03, 2021 | 5.860 | 5.960 | 5.845 | 5.880 | 12,817 | +0.03(+0.51%) |
Mar 02, 2021 | 5.710 | 5.900 | 5.647 | 5.850 | 21,741 | +0.03(+0.52%) |