Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.563 | 5.600 | 5.242 | 5.380 | 506,012 | -0.17(-2.98%) |
May 27, 2021 | 5.600 | 5.692 | 5.481 | 5.545 | 511,529 | +0.02(+0.33%) |
May 26, 2021 | 5.471 | 5.526 | 5.361 | 5.526 | 330,505 | +0.13(+2.38%) |
May 25, 2021 | 5.671 | 5.801 | 5.380 | 5.398 | 344,228 | -0.17(-2.97%) |
May 24, 2021 | 5.508 | 5.683 | 5.416 | 5.563 | 603,457 | +0.20(+3.77%) |
May 21, 2021 | 5.113 | 5.398 | 5.086 | 5.361 | 385,867 | +0.27(+5.23%) |
May 20, 2021 | 5.104 | 5.104 | 4.966 | 5.095 | 496,326 | -0.03(-0.54%) |
May 19, 2021 | 5.141 | 5.187 | 4.911 | 5.123 | 354,923 | -0.05(-0.89%) |
May 18, 2021 | 5.049 | 5.269 | 5.003 | 5.168 | 272,673 | +0.13(+2.55%) |
May 17, 2021 | 5.003 | 5.361 | 4.966 | 5.040 | 626,599 | +0.06(+1.10%) |
May 14, 2021 | 5.242 | 5.361 | 4.930 | 4.985 | 388,892 | -0.05(-0.91%) |
May 13, 2021 | 4.820 | 5.095 | 4.737 | 5.031 | 645,024 | +0.13(+2.62%) |
May 12, 2021 | 4.820 | 5.196 | 4.820 | 4.902 | 1,026,809 | +0.15(+3.09%) |
May 11, 2021 | 4.645 | 4.820 | 4.492 | 4.755 | 927,136 | +0.21(+4.65%) |
May 10, 2021 | 4.498 | 4.636 | 4.406 | 4.544 | 621,590 | +0.06(+1.43%) |
May 07, 2021 | 4.406 | 4.507 | 4.388 | 4.480 | 416,175 | +0.07(+1.67%) |
May 06, 2021 | 4.370 | 4.452 | 4.361 | 4.406 | 485,137 | +0.04(+0.84%) |
May 05, 2021 | 4.306 | 4.416 | 4.241 | 4.370 | 673,870 | +0.07(+1.71%) |
May 04, 2021 | 4.186 | 4.342 | 4.149 | 4.296 | 481,523 | +0.12(+2.86%) |
May 03, 2021 | 4.214 | 4.241 | 4.140 | 4.177 | 237,695 | +0.00(+0.00%) |
Apr 30, 2021 | 4.085 | 4.306 | 4.085 | 4.177 | 904,447 | +0.05(+1.11%) |
Apr 29, 2021 | 4.131 | 4.177 | 4.058 | 4.131 | 270,472 | +0.01(+0.22%) |
Apr 28, 2021 | 4.177 | 4.260 | 4.058 | 4.122 | 319,837 | -0.01(-0.22%) |
Apr 27, 2021 | 4.131 | 4.177 | 4.085 | 4.131 | 541,432 | +0.02(+0.45%) |
Apr 26, 2021 | 4.058 | 4.131 | 4.021 | 4.113 | 235,373 | +0.08(+2.05%) |
Apr 23, 2021 | 4.039 | 4.085 | 4.021 | 4.030 | 194,440 | +0.01(+0.23%) |
Apr 22, 2021 | 4.058 | 4.085 | 3.993 | 4.021 | 193,437 | -0.03(-0.68%) |
Apr 21, 2021 | 3.929 | 4.067 | 3.883 | 4.048 | 152,539 | +0.09(+2.32%) |
Apr 20, 2021 | 3.929 | 3.993 | 3.883 | 3.957 | 150,089 | +0.01(+0.23%) |
Apr 19, 2021 | 3.957 | 4.009 | 3.902 | 3.947 | 187,153 | -0.05(-1.15%) |
Apr 16, 2021 | 4.067 | 4.067 | 3.938 | 3.993 | 160,998 | -0.06(-1.58%) |
Apr 15, 2021 | 4.085 | 4.113 | 4.030 | 4.058 | 190,686 | +0.01(+0.23%) |
Apr 14, 2021 | 4.048 | 4.122 | 4.021 | 4.048 | 290,662 | +0.04(+0.92%) |
Apr 13, 2021 | 3.947 | 4.094 | 3.947 | 4.012 | 207,247 | +0.05(+1.16%) |
Apr 12, 2021 | 3.846 | 4.021 | 3.846 | 3.966 | 174,402 | +0.00(+0.00%) |
Apr 09, 2021 | 4.030 | 4.030 | 3.947 | 3.966 | 188,231 | -0.06(-1.59%) |
Apr 08, 2021 | 4.003 | 4.067 | 3.953 | 4.030 | 263,506 | +0.06(+1.62%) |
Apr 07, 2021 | 4.131 | 4.131 | 3.957 | 3.966 | 229,165 | -0.17(-4.00%) |
Apr 06, 2021 | 4.159 | 4.177 | 4.113 | 4.131 | 231,860 | -0.02(-0.44%) |
Apr 05, 2021 | 4.067 | 4.205 | 4.048 | 4.149 | 463,424 | +0.07(+1.80%) |
Apr 01, 2021 | 4.039 | 4.085 | 4.012 | 4.076 | 468,073 | +0.04(+0.91%) |
Mar 31, 2021 | 4.021 | 4.076 | 3.975 | 4.039 | 342,227 | +0.03(+0.69%) |
Mar 30, 2021 | 4.039 | 4.104 | 3.957 | 4.012 | 235,347 | -0.02(-0.46%) |
Mar 29, 2021 | 3.947 | 4.067 | 3.874 | 4.030 | 337,964 | +0.02(+0.46%) |
Mar 26, 2021 | 3.929 | 4.039 | 3.851 | 4.012 | 236,705 | +0.10(+2.58%) |
Mar 25, 2021 | 3.828 | 3.938 | 3.718 | 3.911 | 293,955 | +0.09(+2.40%) |
Mar 24, 2021 | 3.782 | 4.076 | 3.782 | 3.819 | 359,058 | +0.10(+2.72%) |
Mar 23, 2021 | 3.718 | 3.947 | 3.681 | 3.718 | 652,909 | -0.01(-0.25%) |
Mar 22, 2021 | 3.580 | 3.883 | 3.580 | 3.727 | 316,289 | -0.01(-0.25%) |
Mar 19, 2021 | 3.902 | 3.962 | 3.718 | 3.736 | 673,624 | -0.11(-2.86%) |
Mar 18, 2021 | 3.957 | 3.993 | 3.846 | 3.846 | 298,086 | -0.10(-2.56%) |
Mar 17, 2021 | 3.993 | 4.076 | 3.883 | 3.947 | 248,868 | -0.06(-1.38%) |
Mar 16, 2021 | 4.177 | 4.177 | 3.947 | 4.003 | 260,409 | -0.14(-3.33%) |
Mar 15, 2021 | 4.067 | 4.177 | 3.947 | 4.140 | 519,709 | +0.08(+2.04%) |
Mar 12, 2021 | 3.672 | 4.076 | 3.608 | 4.058 | 1,272,522 | +0.49(+13.62%) |
Mar 11, 2021 | 3.544 | 3.580 | 3.507 | 3.571 | 136,581 | +0.03(+0.78%) |
Mar 10, 2021 | 3.507 | 3.580 | 3.498 | 3.544 | 116,877 | +0.02(+0.52%) |
Mar 09, 2021 | 3.580 | 3.608 | 3.488 | 3.525 | 195,293 | -0.01(-0.26%) |
Mar 08, 2021 | 3.406 | 3.617 | 3.406 | 3.534 | 135,816 | +0.08(+2.39%) |
Mar 05, 2021 | 3.351 | 3.461 | 3.305 | 3.452 | 105,662 | +0.10(+3.01%) |
Mar 04, 2021 | 3.369 | 3.461 | 3.342 | 3.351 | 139,107 | -0.04(-1.08%) |
Mar 03, 2021 | 3.397 | 3.470 | 3.342 | 3.387 | 63,249 | -0.03(-0.81%) |
Mar 02, 2021 | 3.415 | 3.507 | 3.406 | 3.415 | 105,199 | -0.03(-0.80%) |