Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 5.630 | 5.700 | 5.590 | 5.610 | 262,758 | +0.04(+0.72%) |
May 28, 2021 | 5.680 | 5.740 | 5.480 | 5.570 | 1,202,308 | -0.06(-1.07%) |
May 27, 2021 | 5.590 | 5.770 | 5.500 | 5.630 | 1,517,575 | +0.21(+3.87%) |
May 26, 2021 | 5.430 | 5.510 | 5.340 | 5.420 | 596,513 | -0.01(-0.18%) |
May 25, 2021 | 5.650 | 5.690 | 5.390 | 5.430 | 645,928 | -0.15(-2.69%) |
May 21, 2021 | 5.580 | 5.580 | 5.580 | 0 | -0.11(-1.93%) | |
May 20, 2021 | 5.790 | 5.790 | 5.630 | 5.690 | 415,685 | -0.06(-1.04%) |
May 19, 2021 | 5.710 | 5.800 | 5.610 | 5.750 | 587,377 | +0.04(+0.70%) |
May 18, 2021 | 5.780 | 5.870 | 5.700 | 5.710 | 667,700 | -0.01(-0.17%) |
May 17, 2021 | 5.780 | 5.900 | 5.700 | 5.720 | 1,020,863 | -0.05(-0.87%) |
May 14, 2021 | 5.580 | 5.770 | 5.530 | 5.770 | 810,909 | +0.25(+4.53%) |
May 13, 2021 | 5.520 | 5.620 | 5.380 | 5.520 | 430,830 | +0.00(+0.00%) |
May 12, 2021 | 5.690 | 5.760 | 5.490 | 5.520 | 462,044 | -0.13(-2.30%) |
May 11, 2021 | 5.570 | 5.690 | 5.440 | 5.650 | 572,023 | +0.00(+0.00%) |
May 10, 2021 | 5.770 | 5.810 | 5.570 | 5.650 | 1,146,426 | -0.05(-0.88%) |
May 07, 2021 | 5.500 | 5.780 | 5.500 | 5.700 | 794,386 | +0.22(+4.01%) |
May 06, 2021 | 5.620 | 5.630 | 5.370 | 5.480 | 988,255 | -0.13(-2.32%) |
May 05, 2021 | 5.480 | 5.700 | 5.430 | 5.610 | 2,691,399 | +0.24(+4.47%) |
May 04, 2021 | 5.390 | 5.510 | 5.210 | 5.370 | 3,079,576 | -0.14(-2.54%) |
May 03, 2021 | 5.540 | 5.870 | 5.390 | 5.510 | 2,868,371 | +0.14(+2.61%) |
Apr 30, 2021 | 5.610 | 5.620 | 5.290 | 5.370 | 1,230,916 | -0.21(-3.76%) |
Apr 29, 2021 | 5.420 | 5.650 | 5.420 | 5.580 | 1,011,814 | +0.25(+4.69%) |
Apr 28, 2021 | 5.040 | 5.350 | 5.040 | 5.330 | 485,881 | +0.34(+6.81%) |
Apr 27, 2021 | 5.050 | 5.070 | 4.990 | 4.990 | 367,998 | -0.03(-0.60%) |
Apr 26, 2021 | 5.100 | 5.150 | 5.010 | 5.020 | 269,608 | -0.08(-1.57%) |
Apr 23, 2021 | 5.100 | 5.160 | 5.090 | 5.100 | 266,389 | +0.03(+0.59%) |
Apr 22, 2021 | 5.210 | 5.230 | 5.050 | 5.070 | 839,875 | -0.09(-1.74%) |
Apr 21, 2021 | 5.100 | 5.200 | 5.080 | 5.160 | 251,580 | +0.04(+0.78%) |
Apr 20, 2021 | 5.180 | 5.260 | 5.070 | 5.120 | 297,607 | -0.04(-0.78%) |
Apr 19, 2021 | 5.140 | 5.240 | 5.090 | 5.160 | 478,822 | +0.09(+1.78%) |
Apr 16, 2021 | 5.100 | 5.120 | 5.050 | 5.070 | 394,641 | +0.01(+0.20%) |
Apr 15, 2021 | 5.250 | 5.260 | 5.040 | 5.060 | 377,504 | -0.13(-2.50%) |
Apr 14, 2021 | 5.300 | 5.330 | 5.190 | 5.190 | 203,959 | -0.08(-1.52%) |
Apr 13, 2021 | 5.270 | 5.340 | 5.180 | 5.270 | 397,775 | -0.03(-0.57%) |
Apr 12, 2021 | 5.400 | 5.450 | 5.190 | 5.300 | 456,556 | -0.12(-2.21%) |
Apr 09, 2021 | 5.490 | 5.490 | 5.330 | 5.420 | 396,360 | -0.03(-0.55%) |
Apr 08, 2021 | 5.350 | 5.450 | 5.300 | 5.450 | 625,199 | +0.16(+3.02%) |
Apr 07, 2021 | 5.500 | 5.500 | 5.270 | 5.290 | 497,834 | -0.26(-4.68%) |
Apr 06, 2021 | 5.650 | 5.680 | 5.540 | 5.550 | 563,666 | -0.07(-1.25%) |
Apr 05, 2021 | 5.430 | 5.640 | 5.370 | 5.620 | 750,674 | +0.19(+3.50%) |
Apr 01, 2021 | 5.430 | 5.430 | 5.430 | 0 | -0.02(-0.37%) | |
Mar 31, 2021 | 5.320 | 5.530 | 5.250 | 5.450 | 732,731 | +0.16(+3.02%) |
Mar 30, 2021 | 5.320 | 5.350 | 5.210 | 5.290 | 203,754 | -0.04(-0.75%) |
Mar 29, 2021 | 5.330 | 5.410 | 5.230 | 5.330 | 320,466 | +0.00(+0.00%) |
Mar 26, 2021 | 5.260 | 5.370 | 5.190 | 5.330 | 327,309 | +0.09(+1.72%) |
Mar 25, 2021 | 5.310 | 5.330 | 5.160 | 5.240 | 532,179 | -0.09(-1.69%) |
Mar 24, 2021 | 5.380 | 5.570 | 5.320 | 5.330 | 583,998 | -0.02(-0.37%) |
Mar 23, 2021 | 5.590 | 5.620 | 5.310 | 5.350 | 925,379 | -0.23(-4.12%) |
Mar 22, 2021 | 5.450 | 5.680 | 5.370 | 5.580 | 879,226 | +0.15(+2.76%) |
Mar 19, 2021 | 5.510 | 5.530 | 5.120 | 5.430 | 2,348,058 | -0.14(-2.51%) |
Mar 18, 2021 | 5.650 | 5.830 | 5.520 | 5.570 | 1,522,523 | -0.10(-1.76%) |
Mar 17, 2021 | 5.570 | 5.750 | 5.370 | 5.670 | 1,553,700 | +0.23(+4.23%) |
Mar 16, 2021 | 5.300 | 5.700 | 5.300 | 5.440 | 2,521,800 | +0.17(+3.23%) |
Mar 15, 2021 | 5.210 | 5.490 | 5.170 | 5.270 | 1,363,739 | +0.11(+2.13%) |
Mar 12, 2021 | 5.100 | 5.190 | 5.080 | 5.160 | 482,995 | +0.08(+1.57%) |
Mar 11, 2021 | 5.060 | 5.120 | 5.040 | 5.080 | 310,835 | +0.03(+0.59%) |
Mar 10, 2021 | 5.190 | 5.190 | 5.000 | 5.050 | 552,190 | +0.03(+0.60%) |
Mar 09, 2021 | 4.900 | 5.070 | 4.900 | 5.020 | 266,809 | +0.06(+1.21%) |
Mar 08, 2021 | 4.970 | 5.030 | 4.920 | 4.960 | 247,753 | -0.01(-0.20%) |
Mar 05, 2021 | 5.000 | 5.030 | 4.790 | 4.970 | 950,569 | -0.05(-1.00%) |
Mar 04, 2021 | 5.080 | 5.100 | 4.960 | 5.020 | 587,237 | -0.07(-1.38%) |
Mar 03, 2021 | 5.140 | 5.310 | 5.080 | 5.090 | 919,970 | +0.01(+0.20%) |
Mar 02, 2021 | 5.020 | 5.140 | 4.980 | 5.080 | 897,755 | +0.09(+1.80%) |