Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.400 | 5.410 | 5.330 | 5.340 | 8,741 | -0.17(-3.16%) |
May 27, 2021 | 5.588 | 5.599 | 5.323 | 5.514 | 6,875 | -0.11(-1.89%) |
May 26, 2021 | 5.425 | 5.620 | 5.419 | 5.620 | 9,010 | +0.26(+4.80%) |
May 25, 2021 | 5.508 | 5.508 | 5.360 | 5.362 | 13,576 | -0.17(-3.03%) |
May 24, 2021 | 5.450 | 5.550 | 5.370 | 5.530 | 5,994 | +0.13(+2.39%) |
May 21, 2021 | 5.330 | 5.401 | 5.320 | 5.401 | 11,507 | +0.03(+0.49%) |
May 20, 2021 | 5.160 | 5.380 | 5.160 | 5.375 | 6,616 | +0.03(+0.53%) |
May 19, 2021 | 5.352 | 5.387 | 5.300 | 5.346 | 5,648 | -0.04(-0.68%) |
May 18, 2021 | 5.470 | 5.470 | 5.329 | 5.383 | 9,200 | -0.02(-0.34%) |
May 17, 2021 | 5.146 | 5.401 | 5.127 | 5.401 | 20,162 | +0.29(+5.67%) |
May 14, 2021 | 5.080 | 5.151 | 5.030 | 5.111 | 12,336 | +0.12(+2.45%) |
May 13, 2021 | 5.032 | 5.088 | 4.960 | 4.988 | 6,124 | -0.06(-1.22%) |
May 12, 2021 | 5.110 | 5.140 | 5.026 | 5.050 | 10,299 | +0.03(+0.60%) |
May 11, 2021 | 5.048 | 5.124 | 5.004 | 5.020 | 12,567 | -0.07(-1.40%) |
May 10, 2021 | 5.118 | 5.400 | 4.983 | 5.091 | 18,511 | -0.34(-6.25%) |
May 07, 2021 | 5.017 | 5.551 | 5.017 | 5.431 | 16,592 | +0.39(+7.64%) |
May 06, 2021 | 5.110 | 5.128 | 5.044 | 5.045 | 45,922 | -0.01(-0.21%) |
May 05, 2021 | 5.043 | 5.062 | 5.000 | 5.056 | 11,046 | +0.06(+1.11%) |
May 04, 2021 | 4.940 | 5.037 | 4.900 | 5.000 | 16,338 | +0.06(+1.32%) |
May 03, 2021 | 4.890 | 5.055 | 4.890 | 4.935 | 16,896 | +0.04(+0.72%) |
Apr 30, 2021 | 4.748 | 4.900 | 4.650 | 4.900 | 35,400 | +0.11(+2.32%) |
Apr 29, 2021 | 4.890 | 4.890 | 4.720 | 4.789 | 3,582 | -0.09(-1.87%) |
Apr 28, 2021 | 4.822 | 4.880 | 4.740 | 4.880 | 7,387 | -0.01(-0.20%) |
Apr 27, 2021 | 4.851 | 4.900 | 4.851 | 4.890 | 4,006 | +0.11(+2.30%) |
Apr 26, 2021 | 4.828 | 4.849 | 4.710 | 4.780 | 4,227 | -0.05(-1.04%) |
Apr 23, 2021 | 4.700 | 4.860 | 4.700 | 4.830 | 32,800 | -0.02(-0.41%) |
Apr 22, 2021 | 4.883 | 4.883 | 4.770 | 4.850 | 4,730 | -0.05(-1.02%) |
Apr 21, 2021 | 4.780 | 4.900 | 4.780 | 4.900 | 14,753 | +0.08(+1.67%) |
Apr 20, 2021 | 4.831 | 4.850 | 4.820 | 4.820 | 3,414 | -0.03(-0.52%) |
Apr 19, 2021 | 4.860 | 4.950 | 4.800 | 4.845 | 3,900 | -0.02(-0.46%) |
Apr 16, 2021 | 4.870 | 4.940 | 4.851 | 4.867 | 12,300 | -0.01(-0.27%) |
Apr 15, 2021 | 4.952 | 5.117 | 4.770 | 4.880 | 8,957 | +0.01(+0.30%) |
Apr 14, 2021 | 4.685 | 5.100 | 4.685 | 4.865 | 4,904 | -0.20(-3.91%) |
Apr 13, 2021 | 5.150 | 5.186 | 4.984 | 5.063 | 19,948 | +0.06(+1.26%) |
Apr 12, 2021 | 5.293 | 5.304 | 4.869 | 5.000 | 13,552 | -0.20(-3.78%) |
Apr 09, 2021 | 4.778 | 5.350 | 4.700 | 5.196 | 27,000 | +0.45(+9.40%) |
Apr 08, 2021 | 4.685 | 4.750 | 4.521 | 4.750 | 10,753 | +0.13(+2.74%) |
Apr 07, 2021 | 4.333 | 4.623 | 4.280 | 4.623 | 29,550 | +0.26(+6.04%) |
Apr 06, 2021 | 4.145 | 4.360 | 4.140 | 4.360 | 5,762 | +0.21(+5.06%) |
Apr 05, 2021 | 4.155 | 4.249 | 4.150 | 4.150 | 6,645 | +0.03(+0.66%) |
Apr 01, 2021 | 4.090 | 4.230 | 4.090 | 4.123 | 14,900 | +0.03(+0.79%) |
Mar 31, 2021 | 4.140 | 4.140 | 4.050 | 4.090 | 8,060 | +0.04(+1.00%) |
Mar 30, 2021 | 4.037 | 4.200 | 4.037 | 4.050 | 13,951 | -0.12(-2.78%) |
Mar 29, 2021 | 4.050 | 4.174 | 4.020 | 4.166 | 14,215 | -0.00(-0.10%) |
Mar 26, 2021 | 4.000 | 4.170 | 4.000 | 4.170 | 12,900 | +0.17(+4.25%) |
Mar 25, 2021 | 4.088 | 4.088 | 4.000 | 4.000 | 24,976 | -0.08(-2.05%) |
Mar 24, 2021 | 4.160 | 4.160 | 4.050 | 4.084 | 18,426 | -0.04(-1.09%) |
Mar 23, 2021 | 4.100 | 4.191 | 4.100 | 4.128 | 8,348 | -0.00(-0.04%) |
Mar 22, 2021 | 4.227 | 4.237 | 4.060 | 4.130 | 9,802 | -0.05(-1.20%) |
Mar 19, 2021 | 4.200 | 4.208 | 4.071 | 4.180 | 13,200 | +0.11(+2.70%) |
Mar 18, 2021 | 4.160 | 4.180 | 4.070 | 4.070 | 38,434 | -0.11(-2.55%) |
Mar 17, 2021 | 4.220 | 4.260 | 4.150 | 4.176 | 20,024 | -0.07(-1.73%) |
Mar 16, 2021 | 4.445 | 4.445 | 4.244 | 4.250 | 8,096 | -0.02(-0.45%) |
Mar 15, 2021 | 4.250 | 4.396 | 4.210 | 4.269 | 13,032 | +0.02(+0.45%) |
Mar 12, 2021 | 4.158 | 4.250 | 4.120 | 4.250 | 35,700 | +0.05(+1.19%) |
Mar 11, 2021 | 4.425 | 4.425 | 4.139 | 4.200 | 33,426 | +0.01(+0.24%) |
Mar 10, 2021 | 4.425 | 4.425 | 4.160 | 4.190 | 45,610 | -0.10(-2.43%) |
Mar 09, 2021 | 4.340 | 4.475 | 4.195 | 4.294 | 44,595 | -0.03(-0.76%) |
Mar 08, 2021 | 4.300 | 4.500 | 4.264 | 4.327 | 11,645 | +0.01(+0.16%) |
Mar 05, 2021 | 4.230 | 4.349 | 4.210 | 4.320 | 29,900 | +0.08(+1.89%) |
Mar 04, 2021 | 4.320 | 4.335 | 4.193 | 4.240 | 33,679 | -0.08(-1.85%) |
Mar 03, 2021 | 4.350 | 4.440 | 4.284 | 4.320 | 10,170 | -0.10(-2.25%) |
Mar 02, 2021 | 4.350 | 4.470 | 4.322 | 4.420 | 8,359 | +0.06(+1.37%) |