Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.940 | 5.050 | 4.725 | 5.030 | 1,619,983 | -0.02(-0.40%) |
May 27, 2021 | 5.020 | 5.070 | 4.910 | 5.050 | 434,206 | +0.07(+1.41%) |
May 26, 2021 | 4.840 | 5.070 | 4.810 | 4.980 | 578,825 | +0.15(+3.11%) |
May 25, 2021 | 4.950 | 5.040 | 4.765 | 4.830 | 668,740 | -0.09(-1.83%) |
May 24, 2021 | 5.170 | 5.170 | 4.893 | 4.920 | 685,026 | -0.17(-3.34%) |
May 21, 2021 | 5.130 | 5.370 | 5.060 | 5.090 | 2,354,484 | -0.03(-0.59%) |
May 20, 2021 | 5.380 | 5.580 | 5.020 | 5.120 | 3,583,311 | +0.22(+4.49%) |
May 19, 2021 | 4.980 | 5.133 | 4.880 | 4.900 | 809,178 | -0.22(-4.30%) |
May 18, 2021 | 5.060 | 5.270 | 4.920 | 5.120 | 1,020,995 | +0.19(+3.85%) |
May 17, 2021 | 4.800 | 4.985 | 4.790 | 4.930 | 716,694 | +0.11(+2.28%) |
May 14, 2021 | 4.560 | 4.850 | 4.560 | 4.820 | 424,859 | +0.26(+5.70%) |
May 13, 2021 | 4.910 | 4.980 | 4.450 | 4.560 | 698,123 | -0.28(-5.79%) |
May 12, 2021 | 4.690 | 4.920 | 4.690 | 4.840 | 976,730 | +0.06(+1.26%) |
May 11, 2021 | 4.560 | 4.875 | 4.560 | 4.780 | 676,086 | +0.06(+1.27%) |
May 10, 2021 | 5.000 | 5.000 | 4.690 | 4.720 | 621,017 | -0.06(-1.26%) |
May 07, 2021 | 4.980 | 5.080 | 4.630 | 4.780 | 1,228,127 | -0.12(-2.45%) |
May 06, 2021 | 5.200 | 5.229 | 4.750 | 4.900 | 1,145,812 | -0.22(-4.30%) |
May 05, 2021 | 5.380 | 5.400 | 5.050 | 5.120 | 745,490 | -0.23(-4.30%) |
May 04, 2021 | 5.620 | 5.650 | 5.250 | 5.350 | 662,237 | -0.33(-5.81%) |
May 03, 2021 | 5.700 | 5.800 | 5.450 | 5.680 | 493,215 | +0.02(+0.35%) |
Apr 30, 2021 | 5.840 | 5.970 | 5.650 | 5.660 | 723,800 | -0.12(-2.08%) |
Apr 29, 2021 | 5.780 | 5.930 | 5.610 | 5.780 | 541,093 | +0.04(+0.70%) |
Apr 28, 2021 | 5.670 | 5.780 | 5.560 | 5.740 | 1,210,719 | +0.10(+1.77%) |
Apr 27, 2021 | 5.650 | 5.800 | 5.510 | 5.640 | 1,207,180 | +0.01(+0.18%) |
Apr 26, 2021 | 5.440 | 5.810 | 5.410 | 5.630 | 1,064,103 | +0.20(+3.68%) |
Apr 23, 2021 | 5.110 | 5.500 | 5.030 | 5.430 | 724,900 | +0.35(+6.89%) |
Apr 22, 2021 | 4.890 | 5.280 | 4.720 | 5.080 | 929,710 | +0.20(+4.10%) |
Apr 21, 2021 | 4.710 | 4.940 | 4.600 | 4.880 | 422,466 | +0.16(+3.39%) |
Apr 20, 2021 | 4.650 | 4.810 | 4.600 | 4.720 | 450,607 | +0.04(+0.85%) |
Apr 19, 2021 | 4.900 | 5.010 | 4.610 | 4.680 | 1,136,681 | -0.25(-5.07%) |
Apr 16, 2021 | 5.030 | 5.030 | 4.810 | 4.930 | 757,900 | -0.11(-2.18%) |
Apr 15, 2021 | 5.170 | 5.210 | 4.930 | 5.040 | 329,706 | +0.00(+0.00%) |
Apr 14, 2021 | 5.110 | 5.320 | 5.030 | 5.040 | 484,905 | -0.03(-0.59%) |
Apr 13, 2021 | 4.950 | 5.080 | 4.890 | 5.070 | 391,401 | +0.10(+2.01%) |
Apr 12, 2021 | 5.050 | 5.110 | 4.870 | 4.970 | 426,994 | -0.08(-1.58%) |
Apr 09, 2021 | 5.080 | 5.390 | 4.920 | 5.050 | 942,300 | -0.08(-1.56%) |
Apr 08, 2021 | 5.050 | 5.180 | 5.030 | 5.130 | 384,972 | +0.16(+3.22%) |
Apr 07, 2021 | 5.230 | 5.250 | 4.870 | 4.970 | 1,253,244 | -0.30(-5.69%) |
Apr 06, 2021 | 5.640 | 5.640 | 5.110 | 5.270 | 520,386 | -0.34(-6.06%) |
Apr 05, 2021 | 5.630 | 5.770 | 5.440 | 5.610 | 518,705 | +0.11(+2.00%) |
Apr 01, 2021 | 5.360 | 5.858 | 5.320 | 5.500 | 907,200 | +0.19(+3.58%) |
Mar 31, 2021 | 5.120 | 5.520 | 5.090 | 5.310 | 773,439 | +0.26(+5.15%) |
Mar 30, 2021 | 4.900 | 5.130 | 4.800 | 5.050 | 485,219 | +0.11(+2.23%) |
Mar 29, 2021 | 5.080 | 5.190 | 4.900 | 4.940 | 1,144,682 | -0.19(-3.70%) |
Mar 26, 2021 | 5.260 | 5.310 | 4.910 | 5.130 | 1,000,700 | -0.12(-2.29%) |
Mar 25, 2021 | 5.000 | 5.290 | 4.750 | 5.250 | 994,652 | +0.18(+3.55%) |
Mar 24, 2021 | 5.500 | 5.510 | 5.010 | 5.070 | 733,536 | -0.31(-5.76%) |
Mar 23, 2021 | 5.800 | 5.860 | 5.320 | 5.380 | 1,277,013 | -0.34(-5.94%) |
Mar 22, 2021 | 5.300 | 6.050 | 5.200 | 5.720 | 1,624,507 | +0.55(+10.64%) |
Mar 19, 2021 | 5.280 | 5.390 | 5.080 | 5.170 | 985,900 | -0.03(-0.58%) |
Mar 18, 2021 | 5.290 | 5.560 | 5.150 | 5.200 | 588,456 | -0.21(-3.88%) |
Mar 17, 2021 | 5.290 | 5.490 | 5.050 | 5.410 | 602,931 | +0.07(+1.31%) |
Mar 16, 2021 | 5.370 | 5.500 | 5.160 | 5.340 | 638,758 | -0.02(-0.37%) |
Mar 15, 2021 | 5.470 | 5.580 | 5.300 | 5.360 | 573,904 | -0.12(-2.19%) |
Mar 12, 2021 | 5.520 | 5.540 | 5.240 | 5.480 | 465,700 | -0.05(-0.90%) |
Mar 11, 2021 | 5.400 | 5.553 | 5.350 | 5.530 | 503,039 | +0.23(+4.34%) |
Mar 10, 2021 | 5.450 | 5.600 | 5.260 | 5.300 | 438,526 | -0.02(-0.38%) |
Mar 09, 2021 | 5.000 | 5.390 | 5.000 | 5.320 | 773,643 | +0.42(+8.57%) |
Mar 08, 2021 | 5.140 | 5.180 | 4.860 | 4.900 | 722,468 | -0.23(-4.48%) |
Mar 05, 2021 | 5.010 | 5.130 | 4.520 | 5.130 | 1,310,500 | +0.12(+2.40%) |
Mar 04, 2021 | 5.280 | 5.320 | 4.790 | 5.010 | 1,188,795 | -0.24(-4.57%) |
Mar 03, 2021 | 5.400 | 5.550 | 5.250 | 5.250 | 622,419 | -0.18(-3.31%) |
Mar 02, 2021 | 5.690 | 5.770 | 5.410 | 5.430 | 638,574 | -0.30(-5.24%) |