Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.415 | 5.430 | 5.349 | 5.367 | 67,399 | -0.03(-0.53%) |
May 27, 2021 | 5.434 | 5.443 | 5.367 | 5.396 | 69,724 | +0.00(+0.00%) |
May 26, 2021 | 5.339 | 5.405 | 5.327 | 5.396 | 67,124 | +0.05(+0.88%) |
May 25, 2021 | 5.415 | 5.415 | 5.320 | 5.348 | 40,888 | -0.04(-0.70%) |
May 24, 2021 | 5.396 | 5.415 | 5.377 | 5.386 | 32,488 | +0.01(+0.18%) |
May 21, 2021 | 5.452 | 5.452 | 5.377 | 5.377 | 24,798 | -0.03(-0.52%) |
May 20, 2021 | 5.320 | 5.405 | 5.301 | 5.405 | 36,835 | +0.11(+2.14%) |
May 19, 2021 | 5.330 | 5.330 | 5.245 | 5.292 | 33,476 | -0.06(-1.06%) |
May 18, 2021 | 5.386 | 5.396 | 5.348 | 5.348 | 51,580 | +0.00(+0.00%) |
May 17, 2021 | 5.292 | 5.367 | 5.245 | 5.348 | 61,513 | +0.09(+1.62%) |
May 14, 2021 | 5.198 | 5.273 | 5.142 | 5.263 | 71,194 | +0.11(+2.18%) |
May 13, 2021 | 5.095 | 5.170 | 5.067 | 5.151 | 60,745 | +0.04(+0.73%) |
May 12, 2021 | 5.114 | 5.245 | 5.114 | 5.114 | 116,905 | -0.01(-0.18%) |
May 11, 2021 | 5.114 | 5.142 | 5.090 | 5.123 | 79,802 | -0.07(-1.44%) |
May 10, 2021 | 5.207 | 5.245 | 5.179 | 5.198 | 68,818 | +0.02(+0.36%) |
May 07, 2021 | 5.104 | 5.226 | 5.104 | 5.179 | 64,117 | +0.07(+1.47%) |
May 06, 2021 | 5.095 | 5.123 | 5.011 | 5.104 | 38,048 | +0.02(+0.37%) |
May 05, 2021 | 5.076 | 5.161 | 5.067 | 5.086 | 73,996 | +0.05(+0.93%) |
May 04, 2021 | 5.086 | 5.086 | 5.020 | 5.039 | 57,601 | -0.04(-0.74%) |
May 03, 2021 | 5.039 | 5.106 | 5.030 | 5.076 | 36,949 | +0.07(+1.31%) |
Apr 30, 2021 | 5.020 | 5.086 | 5.002 | 5.011 | 29,950 | -0.04(-0.74%) |
Apr 29, 2021 | 5.048 | 5.104 | 5.020 | 5.048 | 18,638 | +0.06(+1.12%) |
Apr 28, 2021 | 4.936 | 5.039 | 4.936 | 4.992 | 42,505 | +0.08(+1.71%) |
Apr 27, 2021 | 4.908 | 4.955 | 4.880 | 4.908 | 38,740 | +0.02(+0.38%) |
Apr 26, 2021 | 4.871 | 4.908 | 4.871 | 4.889 | 31,523 | +0.05(+0.97%) |
Apr 23, 2021 | 4.759 | 4.852 | 4.759 | 4.843 | 37,758 | +0.06(+1.17%) |
Apr 22, 2021 | 4.843 | 4.861 | 4.768 | 4.787 | 108,516 | +0.00(+0.00%) |
Apr 21, 2021 | 4.712 | 4.815 | 4.702 | 4.787 | 88,858 | +0.07(+1.39%) |
Apr 20, 2021 | 4.805 | 4.805 | 4.703 | 4.721 | 25,907 | -0.07(-1.37%) |
Apr 19, 2021 | 4.749 | 4.796 | 4.721 | 4.787 | 83,504 | +0.05(+0.99%) |
Apr 16, 2021 | 4.852 | 4.852 | 4.740 | 4.740 | 60,541 | -0.07(-1.55%) |
Apr 15, 2021 | 4.871 | 4.871 | 4.805 | 4.815 | 83,041 | -0.01(-0.19%) |
Apr 14, 2021 | 4.852 | 4.918 | 4.824 | 4.824 | 112,700 | +0.04(+0.78%) |
Apr 13, 2021 | 4.787 | 4.824 | 4.777 | 4.787 | 86,672 | -0.01(-0.19%) |
Apr 12, 2021 | 4.908 | 4.927 | 4.777 | 4.796 | 77,911 | -0.07(-1.35%) |
Apr 09, 2021 | 4.908 | 4.908 | 4.843 | 4.861 | 53,589 | -0.01(-0.19%) |
Apr 08, 2021 | 4.880 | 4.880 | 4.843 | 4.871 | 43,413 | -0.01(-0.19%) |
Apr 07, 2021 | 4.843 | 4.880 | 4.843 | 4.880 | 23,648 | +0.06(+1.16%) |
Apr 06, 2021 | 4.805 | 4.852 | 4.805 | 4.824 | 35,093 | +0.04(+0.78%) |
Apr 05, 2021 | 4.852 | 4.889 | 4.782 | 4.787 | 121,387 | -0.05(-0.97%) |
Apr 01, 2021 | 4.805 | 4.843 | 4.796 | 4.833 | 97,872 | +0.07(+1.37%) |
Mar 31, 2021 | 4.674 | 4.787 | 4.619 | 4.768 | 60,587 | +0.09(+2.00%) |
Mar 30, 2021 | 4.646 | 4.674 | 4.588 | 4.674 | 101,417 | +0.01(+0.20%) |
Mar 29, 2021 | 4.609 | 4.674 | 4.582 | 4.665 | 200,374 | +0.05(+1.01%) |
Mar 26, 2021 | 4.572 | 4.618 | 4.544 | 4.618 | 66,531 | +0.10(+2.28%) |
Mar 25, 2021 | 4.450 | 4.525 | 4.310 | 4.516 | 158,328 | +0.01(+0.21%) |
Mar 24, 2021 | 4.525 | 4.562 | 4.497 | 4.506 | 132,464 | +0.07(+1.69%) |
Mar 23, 2021 | 4.562 | 4.600 | 4.422 | 4.431 | 178,047 | -0.17(-3.66%) |
Mar 22, 2021 | 4.665 | 4.665 | 4.600 | 4.600 | 93,143 | -0.05(-1.01%) |
Mar 19, 2021 | 4.600 | 4.684 | 4.590 | 4.646 | 75,516 | +0.06(+1.22%) |
Mar 18, 2021 | 4.731 | 4.740 | 4.590 | 4.590 | 95,077 | -0.16(-3.35%) |
Mar 17, 2021 | 4.702 | 4.759 | 4.684 | 4.749 | 58,889 | +0.03(+0.59%) |
Mar 16, 2021 | 4.824 | 4.824 | 4.721 | 4.721 | 98,947 | -0.12(-2.51%) |
Mar 15, 2021 | 4.861 | 4.871 | 4.805 | 4.843 | 67,037 | -0.02(-0.38%) |
Mar 12, 2021 | 4.861 | 4.861 | 4.824 | 4.861 | 78,725 | +0.00(+0.00%) |
Mar 11, 2021 | 4.871 | 4.889 | 4.852 | 4.861 | 39,420 | +0.01(+0.19%) |
Mar 10, 2021 | 4.702 | 4.852 | 4.702 | 4.852 | 55,134 | +0.20(+4.22%) |
Mar 09, 2021 | 4.693 | 4.749 | 4.628 | 4.656 | 65,086 | -0.04(-0.80%) |
Mar 08, 2021 | 4.731 | 4.815 | 4.679 | 4.693 | 36,459 | +0.00(+0.00%) |
Mar 05, 2021 | 4.768 | 4.805 | 4.567 | 4.693 | 141,620 | +0.03(+0.60%) |
Mar 04, 2021 | 4.721 | 4.824 | 4.628 | 4.665 | 105,463 | -0.03(-0.60%) |
Mar 03, 2021 | 4.721 | 4.787 | 4.684 | 4.693 | 93,933 | -0.02(-0.40%) |
Mar 02, 2021 | 4.702 | 4.739 | 4.693 | 4.712 | 36,503 | +0.04(+0.80%) |