Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.900 | 5.930 | 5.900 | 5.930 | 774 | +0.27(+4.77%) |
May 27, 2021 | 5.660 | 5.660 | 5.660 | 5.660 | 2,157 | +0.00(+0.09%) |
May 26, 2021 | 5.630 | 5.700 | 5.630 | 5.655 | 1,637 | -0.08(-1.31%) |
May 25, 2021 | 5.700 | 5.730 | 5.700 | 5.730 | 647 | +0.07(+1.24%) |
May 21, 2021 | 5.660 | 5.660 | 5.660 | 375 | +0.04(+0.72%) | |
May 20, 2021 | 5.620 | 5.620 | 5.620 | 5.620 | 423 | +0.09(+1.71%) |
May 19, 2021 | 5.525 | 5.525 | 5.525 | 5.525 | 374 | -0.02(-0.45%) |
May 18, 2021 | 5.520 | 5.550 | 5.520 | 5.550 | 723 | +0.03(+0.54%) |
May 17, 2021 | 5.520 | 5.520 | 5.520 | 5.520 | 155 | +0.00(+0.00%) |
May 12, 2021 | 5.520 | 5.520 | 5.520 | 130 | +0.12(+2.22%) | |
May 10, 2021 | 5.400 | 5.400 | 5.400 | 319 | -0.16(-2.88%) | |
May 07, 2021 | 5.560 | 5.560 | 5.560 | 5.560 | 428 | +0.16(+2.96%) |
May 06, 2021 | 5.350 | 5.475 | 5.350 | 5.400 | 4,078 | -0.09(-1.64%) |
May 05, 2021 | 5.490 | 5.490 | 5.490 | 5.490 | 375 | +0.00(+0.00%) |
May 04, 2021 | 5.490 | 5.490 | 5.490 | 5.490 | 2,135 | +0.10(+1.86%) |
May 03, 2021 | 5.430 | 5.430 | 5.390 | 5.390 | 861 | +0.12(+2.28%) |
Apr 30, 2021 | 5.285 | 5.330 | 5.170 | 5.270 | 2,000 | -0.03(-0.57%) |
Apr 29, 2021 | 5.300 | 5.300 | 5.300 | 5.300 | 200 | -0.27(-4.85%) |
Apr 28, 2021 | 5.640 | 5.640 | 5.530 | 5.570 | 10,303 | -0.06(-1.07%) |
Apr 27, 2021 | 5.630 | 5.630 | 5.630 | 218 | +0.00(+0.00%) | |
Apr 26, 2021 | 5.630 | 5.630 | 5.630 | 5.630 | 647 | +0.06(+1.08%) |
Apr 23, 2021 | 5.640 | 5.640 | 5.570 | 5.570 | 4,400 | -0.04(-0.71%) |
Apr 22, 2021 | 5.555 | 5.610 | 5.555 | 5.610 | 578 | +0.19(+3.41%) |
Apr 21, 2021 | 5.550 | 5.550 | 5.425 | 5.425 | 1,068 | +0.03(+0.54%) |
Apr 20, 2021 | 5.490 | 5.490 | 5.381 | 5.396 | 14,489 | -0.05(-0.99%) |
Apr 19, 2021 | 5.450 | 5.450 | 5.380 | 5.450 | 3,426 | +0.04(+0.74%) |
Apr 16, 2021 | 5.410 | 5.410 | 5.410 | 50 | +0.00(+0.00%) | |
Apr 15, 2021 | 5.360 | 5.410 | 5.360 | 5.410 | 390 | +0.01(+0.19%) |
Apr 14, 2021 | 5.360 | 5.400 | 5.360 | 5.400 | 851 | +0.00(+0.00%) |
Apr 13, 2021 | 5.260 | 5.400 | 5.260 | 5.400 | 1,330 | +0.10(+1.89%) |
Apr 12, 2021 | 5.300 | 5.300 | 5.300 | 21 | +0.00(+0.00%) | |
Apr 09, 2021 | 5.300 | 5.300 | 5.300 | 5.300 | 100 | -0.02(-0.38%) |
Apr 08, 2021 | 5.320 | 5.380 | 5.310 | 5.320 | 1,471 | -0.08(-1.48%) |
Apr 07, 2021 | 5.370 | 5.400 | 5.370 | 5.400 | 287 | +0.12(+2.27%) |
Apr 06, 2021 | 5.250 | 5.280 | 5.250 | 5.280 | 592 | -0.29(-5.21%) |
Apr 05, 2021 | 5.070 | 5.570 | 5.070 | 5.570 | 3,000 | +0.05(+0.91%) |
Apr 01, 2021 | 5.520 | 5.520 | 5.520 | 5.520 | 100 | +0.09(+1.66%) |
Mar 31, 2021 | 5.430 | 5.430 | 5.430 | 5.430 | 1,390 | -0.01(-0.18%) |
Mar 30, 2021 | 5.440 | 5.440 | 5.440 | 5.440 | 100 | -0.10(-1.81%) |
Mar 29, 2021 | 5.540 | 5.540 | 5.540 | 5.540 | 253 | -0.00(-0.09%) |
Mar 26, 2021 | 5.545 | 5.545 | 5.545 | 5.545 | 200 | +0.11(+2.02%) |
Mar 25, 2021 | 5.400 | 5.435 | 5.400 | 5.435 | 576 | +0.03(+0.65%) |
Mar 24, 2021 | 5.460 | 5.460 | 5.400 | 5.400 | 976 | +0.10(+1.89%) |
Mar 23, 2021 | 5.300 | 5.300 | 5.300 | 5.300 | 262 | -0.11(-2.03%) |
Mar 22, 2021 | 5.365 | 5.410 | 5.360 | 5.410 | 441 | +0.16(+3.05%) |
Mar 19, 2021 | 5.250 | 5.250 | 5.250 | 24 | +0.00(+0.00%) | |
Mar 18, 2021 | 5.250 | 5.250 | 5.250 | 5.250 | 369 | -0.01(-0.19%) |
Mar 17, 2021 | 5.400 | 5.400 | 5.260 | 5.260 | 1,412 | -0.09(-1.68%) |
Mar 16, 2021 | 5.400 | 5.400 | 5.270 | 5.350 | 5,327 | -0.05(-0.93%) |
Mar 15, 2021 | 5.370 | 5.400 | 5.260 | 5.400 | 4,907 | +0.31(+6.09%) |
Mar 12, 2021 | 5.175 | 5.175 | 5.090 | 5.090 | 2,200 | -0.14(-2.68%) |
Mar 11, 2021 | 5.230 | 5.230 | 5.230 | 5.230 | 1,749 | +0.04(+0.77%) |
Mar 10, 2021 | 5.190 | 5.190 | 5.190 | 5.190 | 640 | +0.15(+2.98%) |
Mar 09, 2021 | 5.040 | 5.040 | 5.040 | 5.040 | 174 | +0.02(+0.40%) |
Mar 08, 2021 | 5.020 | 5.020 | 5.020 | 5.020 | 297 | +0.03(+0.60%) |
Mar 05, 2021 | 4.990 | 4.990 | 4.990 | 28 | +0.00(+0.00%) | |
Mar 04, 2021 | 5.000 | 5.000 | 4.940 | 4.990 | 1,626 | +0.01(+0.20%) |
Mar 03, 2021 | 4.910 | 4.980 | 4.870 | 4.980 | 1,321 | -0.08(-1.58%) |
Mar 02, 2021 | 5.060 | 5.060 | 5.000 | 5.060 | 1,196 | +0.06(+1.20%) |