Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.118 | 5.332 | 5.097 | 5.332 | 18,080 | +0.26(+5.21%) |
May 27, 2021 | 5.061 | 5.068 | 4.854 | 5.068 | 18,911 | +0.08(+1.57%) |
May 26, 2021 | 4.954 | 5.139 | 4.890 | 4.990 | 11,715 | +0.09(+1.82%) |
May 25, 2021 | 5.061 | 5.188 | 4.776 | 4.901 | 11,651 | -0.17(-3.44%) |
May 24, 2021 | 5.275 | 5.275 | 5.057 | 5.075 | 9,816 | -0.08(-1.48%) |
May 21, 2021 | 5.503 | 5.503 | 5.129 | 5.152 | 7,986 | -0.34(-6.14%) |
May 20, 2021 | 5.460 | 5.489 | 5.410 | 5.489 | 7,696 | +0.18(+3.36%) |
May 19, 2021 | 5.300 | 5.310 | 5.300 | 5.310 | 2,139 | -0.18(-3.27%) |
May 18, 2021 | 5.490 | 5.490 | 5.490 | 5.490 | 288 | -0.16(-2.75%) |
May 17, 2021 | 5.596 | 5.809 | 5.596 | 5.645 | 2,784 | -0.05(-0.87%) |
May 14, 2021 | 5.353 | 5.695 | 5.353 | 5.695 | 15,013 | +0.20(+3.63%) |
May 13, 2021 | 5.702 | 5.702 | 5.417 | 5.496 | 13,383 | +0.17(+3.21%) |
May 12, 2021 | 5.313 | 5.328 | 5.196 | 5.325 | 3,661 | +0.14(+2.75%) |
May 11, 2021 | 5.089 | 5.189 | 4.997 | 5.182 | 15,939 | +0.06(+1.25%) |
May 10, 2021 | 4.954 | 5.125 | 4.954 | 5.118 | 24,170 | +0.03(+0.49%) |
May 07, 2021 | 5.261 | 5.417 | 4.954 | 5.093 | 5,023 | -0.05(-1.04%) |
May 06, 2021 | 5.161 | 5.211 | 5.146 | 5.146 | 52,641 | +0.02(+0.33%) |
May 05, 2021 | 5.097 | 5.129 | 5.061 | 5.129 | 1,969 | -0.04(-0.70%) |
May 04, 2021 | 5.477 | 5.477 | 5.166 | 5.166 | 4,695 | -0.00(-0.05%) |
May 03, 2021 | 4.918 | 5.168 | 4.847 | 5.168 | 9,340 | +0.06(+1.12%) |
Apr 30, 2021 | 5.061 | 5.111 | 4.797 | 5.111 | 22,586 | +0.33(+6.93%) |
Apr 29, 2021 | 4.776 | 4.811 | 4.765 | 4.779 | 15,113 | +0.19(+4.11%) |
Apr 28, 2021 | 4.434 | 4.698 | 4.434 | 4.591 | 7,769 | -0.02(-0.46%) |
Apr 27, 2021 | 4.705 | 4.811 | 4.605 | 4.612 | 12,978 | -0.16(-3.43%) |
Apr 26, 2021 | 5.118 | 5.118 | 4.676 | 4.776 | 8,042 | -0.21(-4.15%) |
Apr 23, 2021 | 4.997 | 4.997 | 4.975 | 4.983 | 16,694 | -0.06(-1.27%) |
Apr 22, 2021 | 4.819 | 5.047 | 4.751 | 5.047 | 28,908 | +0.01(+0.28%) |
Apr 21, 2021 | 5.218 | 5.489 | 5.032 | 5.032 | 13,061 | -0.11(-2.08%) |
Apr 20, 2021 | 5.204 | 5.446 | 5.118 | 5.139 | 9,959 | -0.26(-4.76%) |
Apr 19, 2021 | 5.553 | 5.553 | 5.396 | 5.396 | 4,838 | -0.16(-2.82%) |
Apr 16, 2021 | 5.432 | 5.553 | 5.347 | 5.553 | 7,435 | +0.05(+0.84%) |
Apr 15, 2021 | 5.375 | 5.506 | 5.346 | 5.506 | 10,350 | +0.16(+3.00%) |
Apr 14, 2021 | 5.517 | 5.517 | 5.318 | 5.346 | 15,946 | -0.25(-4.46%) |
Apr 13, 2021 | 5.596 | 5.596 | 5.596 | 5.596 | 868 | +0.06(+1.06%) |
Apr 12, 2021 | 5.537 | 5.537 | 5.537 | 5.537 | 656 | +0.00(+0.04%) |
Apr 09, 2021 | 5.535 | 5.535 | 5.535 | 5.535 | 140 | +0.04(+0.71%) |
Apr 08, 2021 | 5.496 | 5.496 | 5.496 | 5.496 | 8,215 | -0.17(-3.02%) |
Apr 07, 2021 | 5.859 | 5.859 | 5.460 | 5.667 | 9,971 | -0.08(-1.36%) |
Apr 06, 2021 | 5.567 | 5.745 | 5.567 | 5.745 | 1,217 | +0.21(+3.81%) |
Apr 05, 2021 | 5.624 | 5.624 | 5.481 | 5.534 | 1,579 | -0.15(-2.71%) |
Apr 01, 2021 | 5.767 | 5.881 | 5.588 | 5.688 | 4,489 | +0.13(+2.26%) |
Mar 31, 2021 | 5.660 | 5.780 | 5.563 | 5.563 | 2,383 | +0.04(+0.70%) |
Mar 30, 2021 | 5.667 | 5.673 | 5.503 | 5.524 | 2,317 | -0.09(-1.59%) |
Mar 29, 2021 | 5.645 | 6.037 | 5.588 | 5.613 | 11,951 | -0.04(-0.69%) |
Mar 26, 2021 | 5.966 | 5.966 | 5.645 | 5.653 | 5,190 | -0.22(-3.76%) |
Mar 25, 2021 | 6.308 | 6.415 | 5.702 | 5.874 | 6,077 | -0.08(-1.32%) |
Mar 24, 2021 | 5.945 | 5.952 | 5.781 | 5.952 | 6,491 | +0.01(+0.12%) |
Mar 23, 2021 | 5.774 | 5.945 | 5.631 | 5.945 | 6,155 | +0.17(+2.96%) |
Mar 22, 2021 | 5.774 | 5.774 | 5.774 | 5.774 | 2,282 | +0.02(+0.35%) |
Mar 19, 2021 | 5.759 | 5.759 | 5.754 | 5.754 | 420 | -0.01(-0.10%) |
Mar 18, 2021 | 5.759 | 5.759 | 5.759 | 5.759 | 520 | +0.00(+0.08%) |
Mar 17, 2021 | 5.755 | 5.755 | 32 | +0.00(+0.00%) | ||
Mar 16, 2021 | 5.759 | 5.759 | 5.755 | 5.755 | 948 | -0.01(-0.20%) |
Mar 15, 2021 | 5.749 | 5.787 | 5.749 | 5.767 | 2,434 | +0.05(+0.87%) |
Mar 12, 2021 | 5.702 | 5.717 | 5.702 | 5.717 | 1,262 | +0.01(+0.25%) |
Mar 11, 2021 | 5.802 | 5.889 | 5.702 | 5.702 | 1,606 | -0.16(-2.74%) |
Mar 10, 2021 | 6.099 | 6.273 | 5.863 | 5.863 | 4,569 | -0.49(-7.69%) |
Mar 09, 2021 | 6.430 | 6.430 | 5.986 | 6.351 | 21,237 | +0.51(+8.66%) |
Mar 08, 2021 | 5.702 | 6.052 | 5.702 | 5.845 | 1,575 | +0.14(+2.37%) |
Mar 05, 2021 | 5.717 | 5.717 | 5.710 | 5.710 | 841 | -0.04(-0.62%) |
Mar 04, 2021 | 5.710 | 6.266 | 5.710 | 5.745 | 99,996 | -0.43(-7.04%) |
Mar 03, 2021 | 6.173 | 6.180 | 6.052 | 6.180 | 4,688 | +0.12(+2.00%) |
Mar 02, 2021 | 6.194 | 6.194 | 6.059 | 6.059 | 42,526 | +0.02(+0.29%) |