Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.290 | 5.356 | 5.242 | 5.337 | 1,560,173 | +0.06(+1.08%) |
May 27, 2021 | 5.384 | 5.451 | 5.261 | 5.280 | 2,894,340 | -0.09(-1.76%) |
May 26, 2021 | 5.280 | 5.394 | 5.242 | 5.375 | 1,303,629 | +0.09(+1.61%) |
May 25, 2021 | 5.441 | 5.451 | 5.271 | 5.290 | 2,247,762 | -0.18(-3.29%) |
May 24, 2021 | 5.621 | 5.640 | 5.422 | 5.470 | 2,911,307 | -0.11(-2.04%) |
May 21, 2021 | 5.650 | 5.768 | 5.574 | 5.584 | 2,221,503 | +0.02(+0.34%) |
May 20, 2021 | 5.584 | 5.593 | 5.403 | 5.565 | 1,820,020 | -0.03(-0.51%) |
May 19, 2021 | 5.546 | 5.664 | 5.470 | 5.593 | 1,632,984 | -0.11(-1.99%) |
May 18, 2021 | 5.773 | 5.825 | 5.659 | 5.707 | 2,121,591 | -0.10(-1.79%) |
May 17, 2021 | 5.365 | 5.811 | 5.365 | 5.811 | 3,539,706 | +0.48(+9.07%) |
May 14, 2021 | 5.176 | 5.394 | 5.157 | 5.328 | 1,820,793 | +0.22(+4.27%) |
May 13, 2021 | 5.309 | 5.380 | 5.081 | 5.110 | 1,807,815 | -0.24(-4.43%) |
May 12, 2021 | 5.394 | 5.640 | 5.328 | 5.347 | 2,108,749 | +0.01(+0.18%) |
May 11, 2021 | 5.375 | 5.456 | 5.271 | 5.337 | 1,581,302 | -0.14(-2.60%) |
May 10, 2021 | 5.498 | 5.612 | 5.432 | 5.479 | 2,929,804 | +0.03(+0.52%) |
May 07, 2021 | 5.271 | 5.503 | 5.261 | 5.451 | 2,287,649 | +0.09(+1.59%) |
May 06, 2021 | 5.365 | 5.437 | 5.299 | 5.365 | 3,212,506 | +0.01(+0.18%) |
May 05, 2021 | 5.441 | 5.574 | 5.185 | 5.356 | 4,577,088 | -0.03(-0.53%) |
May 04, 2021 | 5.195 | 5.441 | 5.195 | 5.384 | 2,317,131 | +0.02(+0.35%) |
May 03, 2021 | 5.280 | 5.394 | 5.242 | 5.365 | 2,811,483 | +0.16(+3.10%) |
Apr 30, 2021 | 5.166 | 5.242 | 5.119 | 5.204 | 2,773,093 | -0.01(-0.18%) |
Apr 29, 2021 | 5.214 | 5.242 | 5.133 | 5.214 | 1,987,858 | +0.06(+1.10%) |
Apr 28, 2021 | 4.986 | 5.214 | 4.977 | 5.157 | 2,248,883 | +0.20(+4.02%) |
Apr 27, 2021 | 4.967 | 5.015 | 4.863 | 4.958 | 1,520,421 | +0.08(+1.55%) |
Apr 26, 2021 | 4.617 | 4.901 | 4.617 | 4.882 | 1,946,644 | +0.25(+5.32%) |
Apr 23, 2021 | 4.560 | 4.683 | 4.531 | 4.636 | 1,160,905 | +0.03(+0.62%) |
Apr 22, 2021 | 4.550 | 4.673 | 4.493 | 4.607 | 1,445,173 | +0.07(+1.46%) |
Apr 21, 2021 | 4.446 | 4.598 | 4.427 | 4.541 | 1,440,026 | +0.01(+0.21%) |
Apr 20, 2021 | 4.617 | 4.645 | 4.436 | 4.531 | 2,299,826 | -0.15(-3.24%) |
Apr 19, 2021 | 4.607 | 4.711 | 4.607 | 4.683 | 1,305,339 | +0.01(+0.20%) |
Apr 16, 2021 | 4.740 | 4.740 | 4.560 | 4.673 | 2,280,776 | -0.03(-0.60%) |
Apr 15, 2021 | 4.816 | 4.844 | 4.683 | 4.702 | 1,622,401 | -0.13(-2.75%) |
Apr 14, 2021 | 4.721 | 4.996 | 4.721 | 4.835 | 1,392,617 | +0.13(+2.82%) |
Apr 13, 2021 | 4.683 | 4.768 | 4.645 | 4.702 | 1,469,028 | -0.02(-0.40%) |
Apr 12, 2021 | 5.034 | 5.100 | 4.721 | 4.721 | 1,694,327 | -0.25(-4.96%) |
Apr 09, 2021 | 4.996 | 5.024 | 4.873 | 4.967 | 1,699,849 | -0.02(-0.38%) |
Apr 08, 2021 | 5.147 | 5.147 | 4.929 | 4.986 | 2,342,305 | -0.25(-4.71%) |
Apr 07, 2021 | 5.261 | 5.299 | 5.185 | 5.233 | 1,027,720 | -0.02(-0.36%) |
Apr 06, 2021 | 5.261 | 5.365 | 5.195 | 5.252 | 1,549,236 | +0.05(+0.91%) |
Apr 05, 2021 | 5.328 | 5.356 | 5.138 | 5.204 | 2,620,134 | -0.16(-3.00%) |
Apr 01, 2021 | 5.299 | 5.418 | 5.242 | 5.365 | 2,045,852 | +0.11(+2.17%) |
Mar 31, 2021 | 5.290 | 5.347 | 5.233 | 5.252 | 1,532,217 | -0.06(-1.07%) |
Mar 30, 2021 | 5.347 | 5.365 | 5.261 | 5.309 | 1,910,913 | -0.12(-2.27%) |
Mar 29, 2021 | 5.384 | 5.541 | 5.328 | 5.432 | 2,099,575 | +0.01(+0.17%) |
Mar 26, 2021 | 5.261 | 5.489 | 5.242 | 5.422 | 2,971,940 | +0.25(+4.76%) |
Mar 25, 2021 | 5.100 | 5.194 | 4.977 | 5.176 | 2,196,246 | +0.02(+0.37%) |
Mar 24, 2021 | 5.147 | 5.290 | 5.128 | 5.157 | 1,713,955 | +0.08(+1.49%) |
Mar 23, 2021 | 5.214 | 5.223 | 5.005 | 5.081 | 3,032,436 | -0.22(-4.11%) |
Mar 22, 2021 | 5.100 | 5.337 | 5.037 | 5.299 | 3,676,708 | +0.14(+2.76%) |
Mar 19, 2021 | 5.005 | 5.190 | 4.890 | 5.157 | 3,234,818 | +0.17(+3.42%) |
Mar 18, 2021 | 5.223 | 5.271 | 4.934 | 4.986 | 3,982,223 | -0.27(-5.23%) |
Mar 17, 2021 | 5.394 | 5.432 | 5.233 | 5.261 | 2,460,198 | -0.06(-1.07%) |
Mar 16, 2021 | 5.299 | 5.437 | 5.242 | 5.318 | 2,276,075 | -0.10(-1.92%) |
Mar 15, 2021 | 5.707 | 5.726 | 5.413 | 5.422 | 4,068,802 | -0.48(-8.19%) |
Mar 12, 2021 | 5.944 | 6.086 | 5.873 | 5.906 | 2,354,724 | -0.01(-0.16%) |
Mar 11, 2021 | 5.972 | 6.048 | 5.821 | 5.915 | 3,111,623 | +0.01(+0.16%) |
Mar 10, 2021 | 5.365 | 5.953 | 5.365 | 5.906 | 4,689,804 | +0.49(+9.11%) |
Mar 09, 2021 | 5.470 | 5.546 | 5.309 | 5.413 | 2,258,484 | -0.07(-1.21%) |
Mar 08, 2021 | 5.688 | 5.783 | 5.413 | 5.479 | 3,243,077 | -0.15(-2.69%) |
Mar 05, 2021 | 5.821 | 5.906 | 5.347 | 5.631 | 3,311,720 | -0.03(-0.50%) |
Mar 04, 2021 | 5.555 | 5.849 | 5.517 | 5.659 | 4,356,585 | +0.15(+2.75%) |
Mar 03, 2021 | 5.631 | 5.697 | 5.498 | 5.508 | 2,358,305 | -0.07(-1.19%) |
Mar 02, 2021 | 5.678 | 5.783 | 5.517 | 5.574 | 2,453,571 | -0.08(-1.34%) |