Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.168 | 5.341 | 5.152 | 5.185 | 100,000 | +0.04(+0.80%) |
May 27, 2021 | 5.292 | 5.292 | 5.069 | 5.143 | 203,421 | -0.12(-2.35%) |
May 26, 2021 | 5.102 | 5.349 | 5.028 | 5.267 | 301,953 | +0.21(+4.24%) |
May 25, 2021 | 5.391 | 5.432 | 4.970 | 5.053 | 291,952 | -0.29(-5.40%) |
May 24, 2021 | 5.498 | 5.597 | 5.209 | 5.341 | 199,122 | -0.10(-1.82%) |
May 21, 2021 | 5.762 | 5.770 | 5.366 | 5.440 | 273,417 | -0.25(-4.35%) |
May 20, 2021 | 5.506 | 5.745 | 5.506 | 5.687 | 285,103 | +0.18(+3.29%) |
May 19, 2021 | 6.013 | 6.013 | 5.432 | 5.506 | 304,599 | -0.29(-4.98%) |
May 18, 2021 | 6.124 | 6.223 | 5.770 | 5.795 | 376,666 | -0.30(-5.00%) |
May 17, 2021 | 5.622 | 6.182 | 5.589 | 6.100 | 642,404 | +0.58(+10.45%) |
May 14, 2021 | 5.193 | 5.589 | 5.185 | 5.523 | 242,160 | +0.37(+7.20%) |
May 13, 2021 | 5.218 | 5.292 | 5.028 | 5.152 | 180,760 | -0.02(-0.48%) |
May 12, 2021 | 5.317 | 5.374 | 5.152 | 5.176 | 265,144 | -0.22(-4.12%) |
May 11, 2021 | 5.440 | 5.646 | 5.341 | 5.399 | 381,845 | -0.12(-2.09%) |
May 10, 2021 | 5.275 | 5.613 | 5.275 | 5.514 | 590,836 | +0.28(+5.35%) |
May 07, 2021 | 5.242 | 5.564 | 5.152 | 5.234 | 714,044 | +0.25(+4.96%) |
May 06, 2021 | 4.748 | 5.045 | 4.649 | 4.987 | 923,829 | +0.29(+6.23%) |
May 05, 2021 | 4.682 | 4.756 | 4.616 | 4.694 | 370,272 | -0.00(-0.09%) |
May 04, 2021 | 4.558 | 4.698 | 4.435 | 4.698 | 252,030 | +0.10(+2.15%) |
May 03, 2021 | 4.682 | 4.731 | 4.558 | 4.599 | 214,704 | -0.04(-0.89%) |
Apr 30, 2021 | 4.492 | 4.665 | 4.470 | 4.641 | 130,540 | +0.08(+1.81%) |
Apr 29, 2021 | 4.698 | 4.698 | 4.517 | 4.558 | 220,956 | -0.09(-1.95%) |
Apr 28, 2021 | 4.665 | 4.781 | 4.566 | 4.649 | 103,984 | +0.02(+0.36%) |
Apr 27, 2021 | 4.698 | 4.838 | 4.616 | 4.632 | 290,777 | -0.05(-1.06%) |
Apr 26, 2021 | 4.550 | 4.698 | 4.550 | 4.682 | 194,082 | +0.15(+3.27%) |
Apr 23, 2021 | 4.500 | 4.599 | 4.459 | 4.533 | 72,185 | +0.06(+1.29%) |
Apr 22, 2021 | 4.566 | 4.616 | 4.377 | 4.476 | 120,016 | -0.08(-1.81%) |
Apr 21, 2021 | 4.484 | 4.575 | 4.426 | 4.558 | 112,294 | +0.07(+1.47%) |
Apr 20, 2021 | 4.690 | 4.690 | 4.418 | 4.492 | 159,643 | -0.17(-3.71%) |
Apr 19, 2021 | 4.698 | 4.731 | 4.616 | 4.665 | 110,685 | -0.02(-0.53%) |
Apr 16, 2021 | 4.674 | 4.731 | 4.608 | 4.690 | 115,375 | -0.01(-0.18%) |
Apr 15, 2021 | 4.657 | 4.838 | 4.575 | 4.698 | 182,586 | +0.07(+1.60%) |
Apr 14, 2021 | 4.715 | 4.892 | 4.583 | 4.624 | 131,439 | -0.08(-1.75%) |
Apr 13, 2021 | 4.896 | 5.069 | 4.665 | 4.707 | 472,972 | -0.17(-3.55%) |
Apr 12, 2021 | 4.904 | 5.012 | 4.805 | 4.880 | 376,580 | +0.04(+0.85%) |
Apr 09, 2021 | 4.756 | 5.020 | 4.740 | 4.838 | 357,044 | +0.14(+2.98%) |
Apr 08, 2021 | 4.698 | 4.773 | 4.649 | 4.698 | 160,547 | +0.07(+1.60%) |
Apr 07, 2021 | 4.740 | 4.892 | 4.599 | 4.624 | 252,104 | -0.08(-1.75%) |
Apr 06, 2021 | 4.566 | 4.804 | 4.566 | 4.707 | 305,954 | +0.14(+3.07%) |
Apr 05, 2021 | 4.525 | 4.649 | 4.451 | 4.566 | 242,461 | +0.07(+1.47%) |
Apr 01, 2021 | 4.360 | 4.525 | 4.286 | 4.500 | 208,063 | +0.20(+4.60%) |
Mar 31, 2021 | 4.327 | 4.392 | 4.212 | 4.303 | 196,389 | -0.02(-0.57%) |
Mar 30, 2021 | 4.360 | 4.476 | 4.286 | 4.327 | 285,772 | +0.06(+1.35%) |
Mar 29, 2021 | 4.220 | 4.402 | 4.179 | 4.270 | 530,922 | +0.29(+7.25%) |
Mar 26, 2021 | 3.825 | 4.125 | 3.825 | 3.981 | 201,755 | +0.16(+4.09%) |
Mar 25, 2021 | 3.750 | 3.858 | 3.668 | 3.825 | 104,784 | +0.07(+1.75%) |
Mar 24, 2021 | 3.915 | 3.965 | 3.750 | 3.759 | 186,596 | -0.15(-3.80%) |
Mar 23, 2021 | 3.998 | 4.138 | 3.866 | 3.907 | 184,385 | -0.07(-1.86%) |
Mar 22, 2021 | 3.915 | 3.998 | 3.833 | 3.981 | 132,237 | +0.07(+1.68%) |
Mar 19, 2021 | 3.841 | 3.948 | 3.804 | 3.915 | 67,696 | +0.07(+1.93%) |
Mar 18, 2021 | 4.047 | 4.097 | 3.808 | 3.841 | 159,602 | -0.19(-4.70%) |
Mar 17, 2021 | 4.080 | 4.113 | 3.998 | 4.031 | 263,127 | -0.10(-2.40%) |
Mar 16, 2021 | 4.261 | 4.393 | 4.064 | 4.130 | 279,675 | -0.08(-1.96%) |
Mar 15, 2021 | 4.072 | 4.352 | 3.998 | 4.212 | 713,264 | +0.17(+4.29%) |
Mar 12, 2021 | 4.014 | 4.072 | 3.973 | 4.039 | 126,657 | +0.02(+0.62%) |
Mar 11, 2021 | 3.907 | 4.072 | 3.833 | 4.014 | 254,263 | +0.14(+3.62%) |
Mar 10, 2021 | 3.874 | 3.932 | 3.792 | 3.874 | 156,528 | +0.07(+1.73%) |
Mar 09, 2021 | 3.767 | 3.891 | 3.660 | 3.808 | 226,518 | +0.18(+5.00%) |
Mar 08, 2021 | 3.487 | 3.924 | 3.297 | 3.627 | 766,920 | -0.05(-1.35%) |
Mar 05, 2021 | 3.899 | 3.940 | 3.577 | 3.676 | 230,265 | -0.07(-1.98%) |
Mar 04, 2021 | 3.825 | 3.888 | 3.544 | 3.750 | 647,383 | -0.11(-2.78%) |
Mar 03, 2021 | 3.998 | 4.064 | 3.808 | 3.858 | 571,249 | -0.12(-3.11%) |
Mar 02, 2021 | 4.113 | 4.113 | 3.956 | 3.981 | 353,979 | -0.12(-3.01%) |