Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.667 | 5.749 | 5.631 | 5.676 | 25,713,564 | +0.04(+0.64%) |
May 27, 2021 | 5.495 | 5.654 | 5.486 | 5.640 | 44,499,668 | +0.15(+2.64%) |
May 26, 2021 | 5.476 | 5.522 | 5.445 | 5.495 | 22,136,412 | +0.05(+1.00%) |
May 25, 2021 | 5.585 | 5.594 | 5.404 | 5.440 | 29,920,770 | -0.14(-2.44%) |
May 24, 2021 | 5.495 | 5.608 | 5.422 | 5.576 | 27,544,970 | +0.17(+3.19%) |
May 21, 2021 | 5.404 | 5.458 | 5.358 | 5.404 | 18,999,104 | -0.03(-0.50%) |
May 20, 2021 | 5.258 | 5.431 | 5.258 | 5.431 | 17,859,068 | +0.15(+2.93%) |
May 19, 2021 | 5.286 | 5.304 | 5.231 | 5.277 | 25,221,140 | -0.05(-1.02%) |
May 18, 2021 | 5.349 | 5.395 | 5.295 | 5.331 | 18,810,982 | +0.00(+0.00%) |
May 17, 2021 | 5.358 | 5.381 | 5.286 | 5.331 | 17,636,326 | -0.04(-0.68%) |
May 14, 2021 | 5.322 | 5.395 | 5.295 | 5.367 | 16,820,036 | +0.07(+1.29%) |
May 13, 2021 | 5.258 | 5.358 | 5.249 | 5.299 | 21,861,016 | +0.06(+1.13%) |
May 12, 2021 | 5.286 | 5.327 | 5.222 | 5.240 | 25,422,176 | -0.09(-1.70%) |
May 11, 2021 | 5.449 | 5.449 | 5.322 | 5.331 | 22,672,894 | -0.08(-1.51%) |
May 10, 2021 | 5.486 | 5.522 | 5.404 | 5.413 | 19,907,644 | -0.07(-1.32%) |
May 07, 2021 | 5.449 | 5.540 | 5.422 | 5.486 | 17,615,572 | +0.05(+1.00%) |
May 06, 2021 | 5.467 | 5.495 | 5.404 | 5.431 | 17,612,322 | -0.03(-0.59%) |
May 05, 2021 | 5.445 | 5.490 | 5.400 | 5.463 | 25,385,372 | +0.02(+0.33%) |
May 04, 2021 | 5.490 | 5.499 | 5.409 | 5.445 | 23,343,404 | -0.04(-0.66%) |
May 03, 2021 | 5.572 | 5.572 | 5.481 | 5.481 | 16,894,008 | -0.05(-0.82%) |
Apr 30, 2021 | 5.490 | 5.572 | 5.481 | 5.527 | 22,925,704 | -0.03(-0.49%) |
Apr 29, 2021 | 5.445 | 5.563 | 5.445 | 5.554 | 29,051,698 | +0.05(+0.99%) |
Apr 28, 2021 | 5.617 | 5.662 | 5.400 | 5.499 | 46,043,908 | -0.22(-3.80%) |
Apr 27, 2021 | 5.780 | 5.816 | 5.681 | 5.717 | 29,313,460 | -0.05(-0.79%) |
Apr 26, 2021 | 5.744 | 5.826 | 5.726 | 5.762 | 15,627,903 | -0.02(-0.31%) |
Apr 23, 2021 | 5.717 | 5.807 | 5.681 | 5.780 | 18,028,198 | +0.07(+1.27%) |
Apr 22, 2021 | 5.771 | 5.807 | 5.681 | 5.708 | 19,070,890 | -0.08(-1.41%) |
Apr 21, 2021 | 5.726 | 5.826 | 5.699 | 5.789 | 27,971,574 | +0.07(+1.27%) |
Apr 20, 2021 | 5.681 | 5.735 | 5.644 | 5.717 | 18,879,488 | +0.03(+0.48%) |
Apr 19, 2021 | 5.744 | 5.744 | 5.653 | 5.690 | 15,371,421 | -0.03(-0.48%) |
Apr 16, 2021 | 5.653 | 5.735 | 5.644 | 5.717 | 16,541,541 | +0.06(+1.12%) |
Apr 15, 2021 | 5.717 | 5.744 | 5.653 | 5.653 | 19,836,268 | -0.04(-0.64%) |
Apr 14, 2021 | 5.608 | 5.726 | 5.608 | 5.690 | 20,576,976 | +0.07(+1.29%) |
Apr 13, 2021 | 5.653 | 5.653 | 5.581 | 5.617 | 17,466,504 | -0.03(-0.48%) |
Apr 12, 2021 | 5.708 | 5.744 | 5.617 | 5.644 | 19,515,978 | -0.11(-1.89%) |
Apr 09, 2021 | 5.726 | 5.780 | 5.681 | 5.753 | 19,994,220 | +0.04(+0.63%) |
Apr 08, 2021 | 5.744 | 5.762 | 5.681 | 5.717 | 14,363,365 | -0.02(-0.32%) |
Apr 07, 2021 | 5.753 | 5.771 | 5.690 | 5.735 | 15,522,982 | -0.01(-0.16%) |
Apr 06, 2021 | 5.681 | 5.744 | 5.662 | 5.744 | 20,582,932 | +0.04(+0.63%) |
Apr 05, 2021 | 5.681 | 5.744 | 5.662 | 5.708 | 19,825,800 | +0.03(+0.48%) |
Apr 01, 2021 | 5.545 | 5.690 | 5.545 | 5.681 | 22,940,494 | +0.16(+2.96%) |
Mar 31, 2021 | 5.563 | 5.617 | 5.508 | 5.517 | 20,366,846 | -0.03(-0.49%) |
Mar 30, 2021 | 5.572 | 5.599 | 5.517 | 5.545 | 17,776,202 | -0.03(-0.49%) |
Mar 29, 2021 | 5.608 | 5.690 | 5.536 | 5.572 | 19,439,368 | -0.06(-1.13%) |
Mar 26, 2021 | 5.572 | 5.690 | 5.536 | 5.635 | 29,680,842 | +0.06(+1.14%) |
Mar 25, 2021 | 5.581 | 5.626 | 5.527 | 5.572 | 16,875,284 | +0.04(+0.65%) |
Mar 24, 2021 | 5.653 | 5.699 | 5.527 | 5.536 | 26,944,426 | -0.12(-2.08%) |
Mar 23, 2021 | 5.717 | 5.816 | 5.635 | 5.653 | 28,692,790 | -0.06(-1.11%) |
Mar 22, 2021 | 5.590 | 5.744 | 5.508 | 5.717 | 31,870,482 | +0.21(+3.78%) |
Mar 19, 2021 | 5.508 | 5.595 | 5.490 | 5.508 | 43,193,328 | -0.02(-0.33%) |
Mar 18, 2021 | 5.626 | 5.672 | 5.490 | 5.527 | 23,772,696 | -0.17(-3.02%) |
Mar 17, 2021 | 5.717 | 5.717 | 5.581 | 5.699 | 30,556,092 | -0.04(-0.63%) |
Mar 16, 2021 | 5.690 | 5.798 | 5.662 | 5.735 | 31,714,036 | +0.07(+1.28%) |
Mar 15, 2021 | 5.599 | 5.699 | 5.581 | 5.662 | 21,579,264 | +0.08(+1.46%) |
Mar 12, 2021 | 5.517 | 5.617 | 5.508 | 5.581 | 22,063,004 | +0.02(+0.33%) |
Mar 11, 2021 | 5.481 | 5.599 | 5.481 | 5.563 | 20,808,476 | +0.07(+1.32%) |
Mar 10, 2021 | 5.454 | 5.554 | 5.409 | 5.490 | 25,210,864 | +0.08(+1.51%) |
Mar 09, 2021 | 5.373 | 5.472 | 5.327 | 5.409 | 30,297,176 | +0.05(+1.02%) |
Mar 08, 2021 | 5.327 | 5.427 | 5.309 | 5.354 | 35,952,732 | +0.02(+0.34%) |
Mar 05, 2021 | 5.264 | 5.363 | 5.219 | 5.336 | 33,144,120 | +0.09(+1.73%) |
Mar 04, 2021 | 5.327 | 5.391 | 5.219 | 5.246 | 28,238,570 | -0.09(-1.70%) |
Mar 03, 2021 | 5.409 | 5.436 | 5.318 | 5.336 | 22,990,742 | -0.08(-1.51%) |
Mar 02, 2021 | 5.454 | 5.472 | 5.400 | 5.418 | 20,022,562 | -0.04(-0.66%) |