Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.141 | 5.141 | 5.054 | 5.136 | 28,611 | +0.06(+1.10%) |
May 27, 2021 | 5.005 | 5.110 | 4.960 | 5.080 | 147,746 | +0.26(+5.40%) |
May 26, 2021 | 4.861 | 4.920 | 4.815 | 4.820 | 33,081 | -0.12(-2.43%) |
May 25, 2021 | 4.920 | 4.950 | 4.830 | 4.940 | 15,072 | +0.12(+2.49%) |
May 24, 2021 | 4.810 | 4.850 | 4.760 | 4.820 | 28,930 | +0.07(+1.47%) |
May 21, 2021 | 4.810 | 4.810 | 4.630 | 4.750 | 36,507 | +0.12(+2.59%) |
May 20, 2021 | 4.640 | 4.680 | 4.622 | 4.630 | 41,973 | +0.04(+0.87%) |
May 19, 2021 | 4.750 | 4.850 | 4.590 | 4.590 | 118,272 | -0.43(-8.57%) |
May 18, 2021 | 5.000 | 5.080 | 4.817 | 5.020 | 32,101 | +0.21(+4.31%) |
May 17, 2021 | 4.779 | 4.821 | 4.729 | 4.813 | 97,192 | +0.04(+0.81%) |
May 14, 2021 | 4.965 | 4.990 | 4.729 | 4.774 | 199,362 | -0.22(-4.33%) |
May 13, 2021 | 4.920 | 5.109 | 4.920 | 4.990 | 68,899 | -0.05(-0.99%) |
May 12, 2021 | 5.400 | 5.400 | 5.040 | 5.040 | 59,961 | -0.41(-7.52%) |
May 11, 2021 | 5.501 | 5.600 | 5.342 | 5.450 | 134,900 | -0.26(-4.55%) |
May 10, 2021 | 5.510 | 5.730 | 5.510 | 5.710 | 133,849 | +0.24(+4.39%) |
May 07, 2021 | 5.500 | 5.500 | 5.420 | 5.470 | 53,163 | -0.00(-0.09%) |
May 06, 2021 | 5.475 | 5.500 | 5.400 | 5.475 | 52,103 | +0.06(+1.20%) |
May 05, 2021 | 5.500 | 5.500 | 5.220 | 5.410 | 59,844 | +0.26(+5.05%) |
May 04, 2021 | 5.400 | 5.400 | 5.110 | 5.150 | 85,665 | +0.01(+0.19%) |
May 03, 2021 | 5.230 | 5.230 | 5.060 | 5.140 | 50,106 | -0.04(-0.77%) |
Apr 30, 2021 | 5.220 | 5.270 | 5.150 | 5.180 | 51,300 | -0.08(-1.57%) |
Apr 29, 2021 | 5.390 | 5.390 | 5.220 | 5.262 | 79,553 | +0.21(+4.21%) |
Apr 28, 2021 | 5.100 | 5.190 | 4.998 | 5.050 | 62,691 | -0.10(-1.94%) |
Apr 27, 2021 | 5.300 | 5.320 | 5.110 | 5.150 | 101,497 | -0.14(-2.65%) |
Apr 26, 2021 | 5.250 | 5.310 | 4.980 | 5.290 | 289,046 | +0.32(+6.44%) |
Apr 23, 2021 | 4.700 | 4.990 | 4.700 | 4.970 | 94,800 | +0.27(+5.74%) |
Apr 22, 2021 | 4.850 | 5.030 | 4.680 | 4.700 | 224,307 | -0.41(-8.02%) |
Apr 21, 2021 | 5.250 | 5.250 | 4.867 | 5.110 | 119,807 | +0.26(+5.36%) |
Apr 20, 2021 | 5.250 | 5.250 | 4.816 | 4.850 | 210,646 | -0.30(-5.83%) |
Apr 19, 2021 | 5.250 | 5.250 | 4.810 | 5.150 | 296,818 | +0.40(+8.42%) |
Apr 16, 2021 | 4.685 | 4.750 | 4.685 | 4.750 | 32,200 | +0.05(+0.99%) |
Apr 15, 2021 | 4.800 | 4.800 | 4.672 | 4.704 | 53,534 | +0.14(+3.15%) |
Apr 14, 2021 | 4.611 | 4.703 | 4.500 | 4.560 | 58,876 | +0.19(+4.35%) |
Apr 13, 2021 | 4.544 | 4.544 | 4.192 | 4.370 | 78,206 | +0.22(+5.20%) |
Apr 12, 2021 | 4.114 | 4.190 | 4.000 | 4.154 | 23,712 | +0.00(+0.09%) |
Apr 09, 2021 | 3.970 | 4.150 | 3.970 | 4.150 | 53,700 | +0.10(+2.47%) |
Apr 08, 2021 | 4.000 | 4.085 | 3.960 | 4.050 | 55,109 | +0.09(+2.27%) |
Apr 07, 2021 | 4.017 | 4.050 | 3.933 | 3.960 | 90,835 | +0.16(+4.21%) |
Apr 06, 2021 | 3.900 | 3.900 | 3.723 | 3.800 | 30,206 | -0.08(-1.99%) |
Apr 05, 2021 | 3.850 | 3.888 | 3.780 | 3.877 | 26,188 | +0.11(+2.85%) |
Apr 01, 2021 | 3.680 | 3.770 | 3.650 | 3.770 | 34,500 | +0.12(+3.29%) |
Mar 31, 2021 | 3.600 | 3.680 | 3.560 | 3.650 | 47,180 | +0.05(+1.30%) |
Mar 30, 2021 | 3.390 | 3.619 | 3.390 | 3.603 | 25,909 | -0.05(-1.28%) |
Mar 29, 2021 | 3.640 | 3.667 | 3.560 | 3.650 | 38,543 | +0.09(+2.53%) |
Mar 26, 2021 | 3.510 | 3.660 | 3.505 | 3.560 | 23,500 | +0.11(+3.19%) |
Mar 25, 2021 | 3.350 | 3.450 | 3.335 | 3.450 | 42,521 | +0.04(+1.17%) |
Mar 24, 2021 | 3.350 | 3.478 | 3.350 | 3.410 | 53,040 | -0.05(-1.45%) |
Mar 23, 2021 | 3.642 | 3.650 | 3.441 | 3.460 | 44,142 | -0.26(-6.93%) |
Mar 22, 2021 | 3.732 | 3.750 | 3.600 | 3.718 | 30,005 | -0.03(-0.86%) |
Mar 19, 2021 | 3.890 | 3.950 | 3.630 | 3.750 | 65,400 | -0.22(-5.54%) |
Mar 18, 2021 | 3.856 | 3.970 | 3.856 | 3.970 | 113,755 | +0.12(+3.12%) |
Mar 17, 2021 | 3.860 | 3.860 | 3.695 | 3.850 | 49,469 | +0.00(+0.00%) |
Mar 16, 2021 | 3.700 | 3.950 | 3.700 | 3.850 | 47,247 | -0.05(-1.28%) |
Mar 15, 2021 | 3.850 | 3.902 | 3.730 | 3.900 | 128,990 | +0.23(+6.22%) |
Mar 12, 2021 | 3.700 | 3.700 | 3.590 | 3.671 | 44,900 | +0.13(+3.71%) |
Mar 11, 2021 | 3.490 | 3.590 | 3.460 | 3.540 | 72,722 | +0.08(+2.37%) |
Mar 10, 2021 | 3.500 | 3.524 | 3.400 | 3.458 | 73,358 | +0.06(+1.86%) |
Mar 09, 2021 | 3.367 | 3.410 | 3.242 | 3.395 | 38,651 | +0.22(+6.83%) |
Mar 08, 2021 | 3.050 | 3.220 | 3.050 | 3.178 | 60,858 | -0.01(-0.38%) |
Mar 05, 2021 | 3.360 | 3.380 | 3.080 | 3.190 | 274,400 | -0.19(-5.62%) |
Mar 04, 2021 | 3.520 | 3.540 | 3.350 | 3.380 | 99,984 | -0.16(-4.57%) |
Mar 03, 2021 | 3.550 | 3.690 | 3.542 | 3.542 | 23,754 | -0.08(-2.16%) |
Mar 02, 2021 | 3.650 | 3.650 | 3.510 | 3.620 | 60,189 | +0.15(+4.26%) |