Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.464 | 5.722 | 5.419 | 5.435 | 14,761 | -0.12(-2.20%) |
May 27, 2021 | 5.446 | 5.641 | 5.446 | 5.557 | 16,967 | +0.13(+2.37%) |
May 26, 2021 | 5.597 | 5.597 | 5.419 | 5.428 | 15,247 | -0.18(-3.17%) |
May 25, 2021 | 5.588 | 5.757 | 5.588 | 5.606 | 13,534 | -0.16(-2.77%) |
May 24, 2021 | 5.712 | 5.775 | 5.606 | 5.766 | 16,156 | +0.04(+0.62%) |
May 21, 2021 | 5.713 | 5.730 | 5.694 | 5.730 | 3,747 | +0.03(+0.54%) |
May 20, 2021 | 5.660 | 5.730 | 5.660 | 5.699 | 5,199 | +0.01(+0.23%) |
May 19, 2021 | 5.660 | 5.704 | 5.660 | 5.686 | 1,687 | +0.00(+0.00%) |
May 18, 2021 | 5.711 | 5.721 | 5.649 | 5.686 | 1,985 | -0.01(-0.16%) |
May 17, 2021 | 5.704 | 5.704 | 5.642 | 5.695 | 6,124 | -0.03(-0.46%) |
May 14, 2021 | 5.739 | 5.915 | 5.686 | 5.721 | 28,152 | -0.10(-1.67%) |
May 13, 2021 | 5.717 | 5.958 | 5.717 | 5.818 | 4,960 | +0.15(+2.56%) |
May 12, 2021 | 5.854 | 5.854 | 5.642 | 5.673 | 23,487 | -0.22(-3.81%) |
May 11, 2021 | 5.642 | 5.898 | 5.642 | 5.898 | 6,095 | -0.05(-0.89%) |
May 10, 2021 | 5.880 | 5.959 | 5.810 | 5.951 | 7,180 | +0.27(+4.81%) |
May 07, 2021 | 5.589 | 5.677 | 5.554 | 5.677 | 6,017 | +0.08(+1.42%) |
May 06, 2021 | 5.942 | 5.951 | 5.598 | 5.598 | 7,241 | -0.06(-1.01%) |
May 05, 2021 | 5.684 | 5.690 | 5.642 | 5.655 | 2,795 | +0.02(+0.31%) |
May 04, 2021 | 5.739 | 5.774 | 5.598 | 5.638 | 18,825 | -0.21(-3.54%) |
May 03, 2021 | 5.774 | 5.845 | 5.730 | 5.845 | 17,743 | +0.03(+0.45%) |
Apr 30, 2021 | 5.924 | 5.924 | 5.818 | 5.818 | 3,516 | -0.09(-1.49%) |
Apr 29, 2021 | 5.924 | 6.030 | 5.906 | 5.906 | 1,351 | -0.07(-1.18%) |
Apr 28, 2021 | 5.942 | 5.977 | 5.862 | 5.977 | 7,613 | +0.07(+1.19%) |
Apr 27, 2021 | 5.942 | 5.951 | 5.906 | 5.906 | 2,678 | -0.06(-1.03%) |
Apr 26, 2021 | 6.073 | 6.073 | 5.968 | 5.968 | 2,611 | -0.06(-1.02%) |
Apr 23, 2021 | 6.083 | 6.083 | 6.029 | 6.030 | 1,020 | -0.04(-0.73%) |
Apr 22, 2021 | 6.009 | 6.100 | 6.009 | 6.074 | 15,277 | +0.10(+1.62%) |
Apr 21, 2021 | 5.924 | 6.083 | 5.882 | 5.977 | 10,999 | +0.13(+2.26%) |
Apr 20, 2021 | 5.827 | 5.959 | 5.818 | 5.845 | 7,676 | +0.03(+0.45%) |
Apr 19, 2021 | 5.818 | 5.836 | 5.818 | 5.818 | 9,026 | -0.03(-0.53%) |
Apr 16, 2021 | 5.906 | 6.040 | 5.827 | 5.849 | 8,053 | -0.06(-0.97%) |
Apr 15, 2021 | 5.986 | 5.986 | 5.818 | 5.906 | 9,697 | -0.08(-1.33%) |
Apr 14, 2021 | 5.995 | 6.065 | 5.925 | 5.986 | 5,425 | +0.06(+1.04%) |
Apr 13, 2021 | 6.030 | 6.030 | 5.906 | 5.924 | 10,982 | -0.12(-2.04%) |
Apr 12, 2021 | 5.924 | 6.109 | 5.889 | 6.048 | 17,791 | +0.18(+3.00%) |
Apr 09, 2021 | 5.906 | 5.906 | 5.774 | 5.871 | 7,373 | -0.05(-0.89%) |
Apr 08, 2021 | 5.977 | 6.071 | 5.906 | 5.924 | 5,722 | +0.03(+0.45%) |
Apr 07, 2021 | 5.933 | 5.980 | 5.862 | 5.898 | 15,515 | +0.00(+0.00%) |
Apr 06, 2021 | 5.871 | 6.109 | 5.854 | 5.898 | 17,760 | +0.07(+1.21%) |
Apr 05, 2021 | 5.995 | 6.127 | 5.818 | 5.827 | 106,062 | -0.17(-2.79%) |
Apr 01, 2021 | 5.642 | 6.056 | 5.642 | 5.995 | 100,730 | +0.44(+7.94%) |
Mar 31, 2021 | 5.272 | 5.598 | 5.272 | 5.554 | 43,206 | +0.27(+5.09%) |
Mar 30, 2021 | 5.263 | 5.289 | 5.228 | 5.285 | 12,765 | -0.02(-0.42%) |
Mar 29, 2021 | 5.210 | 5.307 | 5.210 | 5.307 | 15,099 | +0.03(+0.50%) |
Mar 26, 2021 | 5.201 | 5.378 | 5.201 | 5.281 | 55,809 | -0.01(-0.17%) |
Mar 25, 2021 | 5.122 | 5.360 | 5.122 | 5.289 | 93,465 | +0.19(+3.63%) |
Mar 24, 2021 | 5.439 | 5.466 | 5.069 | 5.104 | 23,695 | -0.33(-6.16%) |
Mar 23, 2021 | 5.483 | 5.519 | 5.413 | 5.439 | 9,700 | -0.06(-1.12%) |
Mar 22, 2021 | 5.395 | 5.510 | 5.395 | 5.501 | 3,693 | -0.01(-0.16%) |
Mar 19, 2021 | 5.337 | 5.510 | 5.337 | 5.510 | 1,588 | +0.01(+0.16%) |
Mar 18, 2021 | 5.589 | 5.589 | 5.333 | 5.501 | 9,311 | -0.08(-1.42%) |
Mar 17, 2021 | 5.589 | 5.589 | 5.554 | 5.580 | 9,193 | +0.04(+0.80%) |
Mar 16, 2021 | 5.554 | 5.554 | 5.527 | 5.536 | 7,888 | -0.02(-0.32%) |
Mar 15, 2021 | 5.554 | 5.554 | 5.483 | 5.554 | 11,270 | +0.00(+0.00%) |
Mar 12, 2021 | 5.466 | 5.554 | 5.466 | 5.554 | 8,961 | +0.05(+0.96%) |
Mar 11, 2021 | 5.342 | 5.510 | 5.342 | 5.501 | 12,393 | +0.19(+3.66%) |
Mar 10, 2021 | 5.342 | 5.395 | 5.254 | 5.307 | 18,964 | +0.01(+0.18%) |
Mar 09, 2021 | 5.122 | 5.297 | 5.122 | 5.297 | 21,736 | -0.01(-0.18%) |
Mar 08, 2021 | 5.342 | 5.342 | 5.157 | 5.307 | 17,530 | +0.10(+1.86%) |
Mar 05, 2021 | 5.219 | 5.289 | 5.113 | 5.210 | 11,570 | -0.01(-0.17%) |
Mar 04, 2021 | 5.404 | 5.404 | 5.148 | 5.219 | 64,536 | -0.19(-3.58%) |
Mar 03, 2021 | 5.201 | 5.413 | 5.157 | 5.413 | 38,984 | +0.24(+4.70%) |
Mar 02, 2021 | 5.272 | 5.272 | 5.156 | 5.170 | 3,196 | +0.02(+0.41%) |