Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.717 | 5.799 | 5.680 | 5.726 | 25,491,492 | +0.04(+0.64%) |
May 27, 2021 | 5.542 | 5.703 | 5.533 | 5.689 | 44,115,352 | +0.15(+2.64%) |
May 26, 2021 | 5.524 | 5.570 | 5.492 | 5.542 | 21,945,232 | +0.05(+1.00%) |
May 25, 2021 | 5.634 | 5.643 | 5.451 | 5.487 | 29,662,362 | -0.14(-2.44%) |
May 24, 2021 | 5.542 | 5.657 | 5.469 | 5.625 | 27,307,082 | +0.17(+3.19%) |
May 21, 2021 | 5.451 | 5.506 | 5.405 | 5.451 | 18,835,020 | -0.03(-0.50%) |
May 20, 2021 | 5.304 | 5.478 | 5.304 | 5.478 | 17,704,830 | +0.16(+2.93%) |
May 19, 2021 | 5.332 | 5.350 | 5.277 | 5.323 | 25,003,320 | -0.05(-1.02%) |
May 18, 2021 | 5.396 | 5.442 | 5.341 | 5.378 | 18,648,522 | +0.00(+0.00%) |
May 17, 2021 | 5.405 | 5.428 | 5.332 | 5.378 | 17,484,012 | -0.04(-0.68%) |
May 14, 2021 | 5.368 | 5.442 | 5.341 | 5.414 | 16,674,772 | +0.07(+1.29%) |
May 13, 2021 | 5.304 | 5.405 | 5.295 | 5.346 | 21,672,216 | +0.06(+1.13%) |
May 12, 2021 | 5.332 | 5.373 | 5.268 | 5.286 | 25,202,620 | -0.09(-1.70%) |
May 11, 2021 | 5.497 | 5.497 | 5.368 | 5.378 | 22,477,082 | -0.08(-1.51%) |
May 10, 2021 | 5.533 | 5.570 | 5.451 | 5.460 | 19,735,714 | -0.07(-1.32%) |
May 07, 2021 | 5.497 | 5.588 | 5.469 | 5.533 | 17,463,438 | +0.05(+1.00%) |
May 06, 2021 | 5.515 | 5.542 | 5.451 | 5.478 | 17,460,216 | -0.03(-0.59%) |
May 05, 2021 | 5.492 | 5.538 | 5.447 | 5.511 | 25,166,134 | +0.02(+0.33%) |
May 04, 2021 | 5.538 | 5.547 | 5.456 | 5.492 | 23,141,800 | -0.04(-0.66%) |
May 03, 2021 | 5.620 | 5.620 | 5.529 | 5.529 | 16,748,104 | -0.05(-0.82%) |
Apr 30, 2021 | 5.538 | 5.620 | 5.529 | 5.575 | 22,727,708 | -0.03(-0.49%) |
Apr 29, 2021 | 5.492 | 5.611 | 5.492 | 5.602 | 28,800,796 | +0.05(+0.99%) |
Apr 28, 2021 | 5.666 | 5.712 | 5.447 | 5.547 | 45,646,256 | -0.22(-3.80%) |
Apr 27, 2021 | 5.831 | 5.867 | 5.730 | 5.767 | 29,060,298 | -0.05(-0.79%) |
Apr 26, 2021 | 5.794 | 5.876 | 5.776 | 5.812 | 15,492,934 | -0.02(-0.31%) |
Apr 23, 2021 | 5.767 | 5.858 | 5.730 | 5.831 | 17,872,500 | +0.07(+1.27%) |
Apr 22, 2021 | 5.821 | 5.858 | 5.730 | 5.757 | 18,906,186 | -0.08(-1.41%) |
Apr 21, 2021 | 5.776 | 5.876 | 5.748 | 5.840 | 27,730,000 | +0.07(+1.27%) |
Apr 20, 2021 | 5.730 | 5.785 | 5.694 | 5.767 | 18,716,438 | +0.03(+0.48%) |
Apr 19, 2021 | 5.794 | 5.794 | 5.703 | 5.739 | 15,238,667 | -0.03(-0.48%) |
Apr 16, 2021 | 5.703 | 5.785 | 5.694 | 5.767 | 16,398,681 | +0.06(+1.12%) |
Apr 15, 2021 | 5.767 | 5.794 | 5.703 | 5.703 | 19,664,954 | -0.04(-0.64%) |
Apr 14, 2021 | 5.657 | 5.776 | 5.657 | 5.739 | 20,399,266 | +0.07(+1.29%) |
Apr 13, 2021 | 5.703 | 5.703 | 5.630 | 5.666 | 17,315,656 | -0.03(-0.48%) |
Apr 12, 2021 | 5.757 | 5.794 | 5.666 | 5.694 | 19,347,430 | -0.11(-1.89%) |
Apr 09, 2021 | 5.776 | 5.831 | 5.730 | 5.803 | 19,821,542 | +0.04(+0.63%) |
Apr 08, 2021 | 5.794 | 5.812 | 5.730 | 5.767 | 14,239,318 | -0.02(-0.32%) |
Apr 07, 2021 | 5.803 | 5.821 | 5.739 | 5.785 | 15,388,919 | -0.01(-0.16%) |
Apr 06, 2021 | 5.730 | 5.794 | 5.712 | 5.794 | 20,405,170 | +0.04(+0.64%) |
Apr 05, 2021 | 5.730 | 5.794 | 5.712 | 5.757 | 19,654,576 | +0.03(+0.48%) |
Apr 01, 2021 | 5.593 | 5.739 | 5.593 | 5.730 | 22,742,372 | +0.16(+2.96%) |
Mar 31, 2021 | 5.611 | 5.666 | 5.556 | 5.566 | 20,190,950 | -0.03(-0.49%) |
Mar 30, 2021 | 5.620 | 5.648 | 5.566 | 5.593 | 17,622,680 | -0.03(-0.49%) |
Mar 29, 2021 | 5.657 | 5.739 | 5.584 | 5.620 | 19,271,482 | -0.06(-1.13%) |
Mar 26, 2021 | 5.620 | 5.739 | 5.584 | 5.684 | 29,424,508 | +0.06(+1.14%) |
Mar 25, 2021 | 5.630 | 5.675 | 5.575 | 5.620 | 16,729,543 | +0.04(+0.65%) |
Mar 24, 2021 | 5.703 | 5.748 | 5.575 | 5.584 | 26,711,722 | -0.12(-2.08%) |
Mar 23, 2021 | 5.767 | 5.867 | 5.684 | 5.703 | 28,444,988 | -0.06(-1.11%) |
Mar 22, 2021 | 5.639 | 5.794 | 5.556 | 5.767 | 31,595,236 | +0.21(+3.78%) |
Mar 19, 2021 | 5.556 | 5.643 | 5.538 | 5.556 | 42,820,292 | -0.02(-0.33%) |
Mar 18, 2021 | 5.675 | 5.721 | 5.538 | 5.575 | 23,567,386 | -0.17(-3.02%) |
Mar 17, 2021 | 5.767 | 5.767 | 5.630 | 5.748 | 30,292,196 | -0.04(-0.63%) |
Mar 16, 2021 | 5.739 | 5.849 | 5.712 | 5.785 | 31,440,140 | +0.07(+1.28%) |
Mar 15, 2021 | 5.648 | 5.748 | 5.630 | 5.712 | 21,392,896 | +0.08(+1.46%) |
Mar 12, 2021 | 5.566 | 5.666 | 5.556 | 5.630 | 21,872,458 | +0.02(+0.33%) |
Mar 11, 2021 | 5.529 | 5.648 | 5.529 | 5.611 | 20,628,766 | +0.07(+1.32%) |
Mar 10, 2021 | 5.502 | 5.602 | 5.456 | 5.538 | 24,993,134 | +0.08(+1.51%) |
Mar 09, 2021 | 5.419 | 5.520 | 5.374 | 5.456 | 30,035,516 | +0.05(+1.02%) |
Mar 08, 2021 | 5.374 | 5.474 | 5.355 | 5.401 | 35,642,228 | +0.02(+0.34%) |
Mar 05, 2021 | 5.310 | 5.410 | 5.264 | 5.383 | 32,857,874 | +0.09(+1.73%) |
Mar 04, 2021 | 5.374 | 5.438 | 5.264 | 5.291 | 27,994,690 | -0.09(-1.70%) |
Mar 03, 2021 | 5.456 | 5.483 | 5.364 | 5.383 | 22,792,186 | -0.08(-1.51%) |
Mar 02, 2021 | 5.502 | 5.520 | 5.447 | 5.465 | 19,849,638 | -0.04(-0.66%) |