Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.425 | 5.842 | 5.363 | 5.671 | 315,439 | +0.27(+4.90%) |
May 27, 2021 | 5.416 | 5.614 | 5.406 | 5.406 | 38,818 | -0.02(-0.35%) |
May 26, 2021 | 5.359 | 5.537 | 5.281 | 5.425 | 34,206 | -0.01(-0.17%) |
May 25, 2021 | 5.302 | 5.731 | 5.207 | 5.435 | 316,291 | +0.08(+1.41%) |
May 24, 2021 | 5.330 | 5.359 | 5.207 | 5.359 | 44,650 | +0.02(+0.35%) |
May 21, 2021 | 5.236 | 5.397 | 5.198 | 5.340 | 49,114 | +0.14(+2.73%) |
May 20, 2021 | 5.132 | 5.416 | 4.857 | 5.198 | 446,489 | +0.09(+1.86%) |
May 19, 2021 | 4.999 | 5.340 | 4.879 | 5.103 | 264,444 | +0.16(+3.25%) |
May 18, 2021 | 4.999 | 5.188 | 4.904 | 4.942 | 95,303 | -0.06(-1.13%) |
May 17, 2021 | 5.027 | 5.283 | 4.848 | 4.999 | 85,610 | -0.07(-1.40%) |
May 14, 2021 | 4.923 | 5.936 | 4.923 | 5.070 | 390,242 | +0.23(+4.79%) |
May 13, 2021 | 5.548 | 5.747 | 4.838 | 4.838 | 214,675 | -0.71(-12.80%) |
May 12, 2021 | 5.747 | 5.818 | 5.491 | 5.548 | 61,945 | -0.32(-5.48%) |
May 11, 2021 | 5.955 | 6.085 | 5.614 | 5.870 | 106,937 | -0.33(-5.34%) |
May 10, 2021 | 6.779 | 8.332 | 5.946 | 6.201 | 1,204,255 | -0.66(-9.66%) |
May 07, 2021 | 6.495 | 6.893 | 6.315 | 6.864 | 90,243 | +0.30(+4.62%) |
May 06, 2021 | 5.709 | 7.499 | 5.558 | 6.561 | 1,726,565 | +0.88(+15.50%) |
May 05, 2021 | 5.397 | 6.107 | 5.368 | 5.681 | 139,617 | +0.22(+3.99%) |
May 04, 2021 | 5.444 | 5.558 | 5.397 | 5.463 | 9,467 | -0.01(-0.17%) |
May 03, 2021 | 5.387 | 5.475 | 5.349 | 5.472 | 6,220 | -0.01(-0.17%) |
Apr 30, 2021 | 5.491 | 5.491 | 5.394 | 5.482 | 2,006 | -0.01(-0.17%) |
Apr 29, 2021 | 5.491 | 5.491 | 5.435 | 5.491 | 3,556 | +0.12(+2.29%) |
Apr 28, 2021 | 5.491 | 5.491 | 5.368 | 5.368 | 13,125 | -0.09(-1.56%) |
Apr 27, 2021 | 5.529 | 5.577 | 5.378 | 5.453 | 3,642 | -0.01(-0.17%) |
Apr 26, 2021 | 5.264 | 5.633 | 5.207 | 5.463 | 3,087 | +0.19(+3.59%) |
Apr 23, 2021 | 5.482 | 5.482 | 5.255 | 5.274 | 6,970 | -0.21(-3.80%) |
Apr 22, 2021 | 5.528 | 5.528 | 5.141 | 5.482 | 15,979 | +0.16(+3.03%) |
Apr 21, 2021 | 5.255 | 5.368 | 5.207 | 5.321 | 5,813 | +0.11(+2.18%) |
Apr 20, 2021 | 5.207 | 5.302 | 5.207 | 5.207 | 4,679 | -0.09(-1.79%) |
Apr 19, 2021 | 5.283 | 5.359 | 5.236 | 5.302 | 6,197 | -0.09(-1.58%) |
Apr 16, 2021 | 5.397 | 5.397 | 5.141 | 5.387 | 32,425 | -0.03(-0.61%) |
Apr 15, 2021 | 5.643 | 5.681 | 5.349 | 5.420 | 16,961 | -0.25(-4.42%) |
Apr 14, 2021 | 5.756 | 5.927 | 5.510 | 5.671 | 8,243 | +0.05(+0.84%) |
Apr 13, 2021 | 5.851 | 5.851 | 5.444 | 5.624 | 20,083 | -0.29(-4.96%) |
Apr 12, 2021 | 6.012 | 6.116 | 5.823 | 5.917 | 16,188 | +0.00(+0.00%) |
Apr 09, 2021 | 5.804 | 5.993 | 5.775 | 5.917 | 12,674 | +0.10(+1.69%) |
Apr 08, 2021 | 5.823 | 5.870 | 5.747 | 5.819 | 7,313 | -0.00(-0.04%) |
Apr 07, 2021 | 5.791 | 5.917 | 5.730 | 5.821 | 7,585 | -0.01(-0.19%) |
Apr 06, 2021 | 5.794 | 5.927 | 5.724 | 5.832 | 8,899 | +0.04(+0.65%) |
Apr 05, 2021 | 5.775 | 5.917 | 5.714 | 5.794 | 20,559 | -0.05(-0.81%) |
Apr 01, 2021 | 5.889 | 5.889 | 5.654 | 5.842 | 14,364 | -0.04(-0.64%) |
Mar 31, 2021 | 5.946 | 6.050 | 5.775 | 5.880 | 14,116 | -0.16(-2.66%) |
Mar 30, 2021 | 5.813 | 6.230 | 5.558 | 6.040 | 45,641 | +0.24(+4.08%) |
Mar 29, 2021 | 5.662 | 5.946 | 5.523 | 5.804 | 45,608 | +0.17(+3.03%) |
Mar 26, 2021 | 5.605 | 5.709 | 5.406 | 5.633 | 24,398 | +0.03(+0.51%) |
Mar 25, 2021 | 5.719 | 5.946 | 5.586 | 5.605 | 97,396 | +0.03(+0.51%) |
Mar 24, 2021 | 5.633 | 5.719 | 5.397 | 5.577 | 98,760 | +0.35(+6.70%) |
Mar 23, 2021 | 5.491 | 5.520 | 5.122 | 5.226 | 170,025 | -0.19(-3.50%) |
Mar 22, 2021 | 5.387 | 5.482 | 5.226 | 5.416 | 20,747 | +0.11(+2.14%) |
Mar 19, 2021 | 5.321 | 5.444 | 5.297 | 5.302 | 10,562 | +0.07(+1.27%) |
Mar 18, 2021 | 5.293 | 5.387 | 5.217 | 5.236 | 7,362 | -0.06(-1.07%) |
Mar 17, 2021 | 5.245 | 5.293 | 5.027 | 5.293 | 8,379 | +0.14(+2.76%) |
Mar 16, 2021 | 5.293 | 5.397 | 5.056 | 5.150 | 9,021 | -0.06(-1.09%) |
Mar 15, 2021 | 5.264 | 5.387 | 5.207 | 5.207 | 7,641 | +0.09(+1.66%) |
Mar 12, 2021 | 5.245 | 5.264 | 5.122 | 5.122 | 9,400 | -0.18(-3.39%) |
Mar 11, 2021 | 5.425 | 5.425 | 5.160 | 5.302 | 9,900 | -0.04(-0.71%) |
Mar 10, 2021 | 5.274 | 5.415 | 5.179 | 5.340 | 6,206 | +0.14(+2.73%) |
Mar 09, 2021 | 5.084 | 5.359 | 4.990 | 5.198 | 17,904 | +0.11(+2.23%) |
Mar 08, 2021 | 5.150 | 5.283 | 4.857 | 5.084 | 45,770 | +0.09(+1.70%) |
Mar 05, 2021 | 4.999 | 5.008 | 4.756 | 4.999 | 37,917 | +0.15(+3.13%) |
Mar 04, 2021 | 5.141 | 5.141 | 4.762 | 4.848 | 35,856 | -0.36(-6.91%) |
Mar 03, 2021 | 5.160 | 5.293 | 5.157 | 5.207 | 13,037 | +0.08(+1.48%) |
Mar 02, 2021 | 5.435 | 5.567 | 5.122 | 5.132 | 25,318 | -0.30(-5.57%) |