Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.230 | 5.230 | 4.905 | 5.130 | 2,025,858 | -0.07(-1.35%) |
May 27, 2021 | 4.990 | 5.238 | 4.980 | 5.200 | 6,020,159 | +0.24(+4.84%) |
May 26, 2021 | 4.910 | 5.040 | 4.840 | 4.960 | 1,234,374 | +0.08(+1.64%) |
May 25, 2021 | 4.970 | 5.090 | 4.880 | 4.880 | 1,035,553 | -0.11(-2.20%) |
May 24, 2021 | 5.050 | 5.140 | 4.940 | 4.990 | 1,244,758 | -0.08(-1.58%) |
May 21, 2021 | 5.220 | 5.260 | 5.070 | 5.070 | 729,520 | -0.12(-2.31%) |
May 20, 2021 | 5.150 | 5.250 | 5.050 | 5.190 | 720,083 | +0.03(+0.58%) |
May 19, 2021 | 5.040 | 5.260 | 5.020 | 5.160 | 1,784,948 | -0.01(-0.19%) |
May 18, 2021 | 5.220 | 5.340 | 5.120 | 5.170 | 1,825,715 | -0.02(-0.39%) |
May 17, 2021 | 5.150 | 5.490 | 5.140 | 5.190 | 2,256,700 | -0.02(-0.38%) |
May 14, 2021 | 4.880 | 5.215 | 4.765 | 5.210 | 2,995,714 | +0.34(+6.98%) |
May 13, 2021 | 4.550 | 5.100 | 4.520 | 4.870 | 4,839,856 | +0.43(+9.68%) |
May 12, 2021 | 4.500 | 4.730 | 4.420 | 4.440 | 1,515,450 | -0.10(-2.20%) |
May 11, 2021 | 4.130 | 4.570 | 4.010 | 4.540 | 1,889,331 | +0.22(+5.09%) |
May 10, 2021 | 4.480 | 4.633 | 4.170 | 4.320 | 2,705,005 | -0.14(-3.14%) |
May 07, 2021 | 3.870 | 4.490 | 3.660 | 4.460 | 7,010,959 | -0.04(-0.89%) |
May 06, 2021 | 4.400 | 4.510 | 4.240 | 4.500 | 1,679,967 | +0.05(+1.12%) |
May 05, 2021 | 4.555 | 4.660 | 4.410 | 4.450 | 1,536,449 | -0.12(-2.63%) |
May 04, 2021 | 4.580 | 4.590 | 4.370 | 4.570 | 1,161,506 | -0.05(-1.08%) |
May 03, 2021 | 4.570 | 4.670 | 4.540 | 4.620 | 1,113,794 | +0.08(+1.76%) |
Apr 30, 2021 | 4.570 | 4.690 | 4.450 | 4.540 | 1,127,000 | -0.08(-1.73%) |
Apr 29, 2021 | 4.720 | 4.770 | 4.510 | 4.620 | 1,454,929 | -0.06(-1.28%) |
Apr 28, 2021 | 4.640 | 4.710 | 4.551 | 4.680 | 1,059,915 | -0.02(-0.43%) |
Apr 27, 2021 | 4.900 | 4.990 | 4.570 | 4.700 | 2,681,640 | -0.19(-3.89%) |
Apr 26, 2021 | 4.920 | 5.010 | 4.860 | 4.890 | 1,117,534 | +0.02(+0.41%) |
Apr 23, 2021 | 4.860 | 4.950 | 4.760 | 4.870 | 824,800 | +0.03(+0.62%) |
Apr 22, 2021 | 4.900 | 5.020 | 4.835 | 4.840 | 877,622 | -0.03(-0.62%) |
Apr 21, 2021 | 4.640 | 4.880 | 4.570 | 4.870 | 967,621 | +0.22(+4.73%) |
Apr 20, 2021 | 4.800 | 4.820 | 4.520 | 4.650 | 1,502,113 | -0.17(-3.53%) |
Apr 19, 2021 | 4.830 | 4.870 | 4.690 | 4.820 | 1,146,970 | -0.04(-0.82%) |
Apr 16, 2021 | 4.880 | 4.925 | 4.745 | 4.860 | 1,191,400 | -0.01(-0.21%) |
Apr 15, 2021 | 5.140 | 5.200 | 4.770 | 4.870 | 2,105,590 | -0.26(-5.07%) |
Apr 14, 2021 | 5.150 | 5.370 | 5.120 | 5.130 | 932,957 | +0.00(+0.00%) |
Apr 13, 2021 | 5.250 | 5.270 | 5.035 | 5.130 | 846,053 | -0.12(-2.29%) |
Apr 12, 2021 | 5.180 | 5.300 | 5.130 | 5.250 | 788,257 | +0.06(+1.16%) |
Apr 09, 2021 | 5.060 | 5.300 | 5.000 | 5.190 | 1,063,000 | +0.12(+2.37%) |
Apr 08, 2021 | 5.150 | 5.159 | 5.010 | 5.070 | 837,480 | -0.08(-1.55%) |
Apr 07, 2021 | 5.220 | 5.289 | 5.100 | 5.150 | 1,019,535 | -0.09(-1.72%) |
Apr 06, 2021 | 5.280 | 5.360 | 5.210 | 5.240 | 715,320 | -0.08(-1.50%) |
Apr 05, 2021 | 5.420 | 5.467 | 5.190 | 5.320 | 1,072,008 | -0.01(-0.19%) |
Apr 01, 2021 | 5.440 | 5.480 | 5.250 | 5.330 | 1,067,300 | -0.05(-0.93%) |
Mar 31, 2021 | 5.300 | 5.490 | 5.220 | 5.380 | 2,412,542 | +0.06(+1.13%) |
Mar 30, 2021 | 5.000 | 5.340 | 4.990 | 5.320 | 1,078,884 | +0.32(+6.40%) |
Mar 29, 2021 | 5.300 | 5.400 | 5.000 | 5.000 | 1,275,775 | -0.35(-6.54%) |
Mar 26, 2021 | 5.360 | 5.400 | 4.970 | 5.350 | 1,510,200 | +0.08(+1.52%) |
Mar 25, 2021 | 4.880 | 5.330 | 4.810 | 5.270 | 1,536,638 | +0.28(+5.61%) |
Mar 24, 2021 | 5.570 | 5.570 | 4.970 | 4.990 | 2,206,882 | -0.26(-4.95%) |
Mar 23, 2021 | 5.960 | 6.330 | 5.250 | 5.250 | 6,748,963 | -0.64(-10.87%) |
Mar 22, 2021 | 6.050 | 6.200 | 5.700 | 5.890 | 2,565,106 | -0.11(-1.83%) |
Mar 19, 2021 | 5.800 | 6.060 | 5.450 | 6.000 | 3,414,500 | +0.21(+3.63%) |
Mar 18, 2021 | 5.840 | 5.990 | 5.750 | 5.790 | 1,398,572 | -0.14(-2.36%) |
Mar 17, 2021 | 5.870 | 6.060 | 5.800 | 5.930 | 1,764,342 | +0.08(+1.37%) |
Mar 16, 2021 | 5.680 | 6.030 | 5.635 | 5.850 | 2,653,445 | +0.10(+1.74%) |
Mar 15, 2021 | 5.590 | 5.790 | 5.570 | 5.750 | 1,266,997 | +0.08(+1.41%) |
Mar 12, 2021 | 5.710 | 5.849 | 5.580 | 5.670 | 1,026,300 | -0.07(-1.22%) |
Mar 11, 2021 | 5.720 | 5.740 | 5.500 | 5.740 | 1,216,341 | +0.03(+0.53%) |
Mar 10, 2021 | 5.800 | 6.240 | 5.600 | 5.710 | 2,414,498 | +0.01(+0.18%) |
Mar 09, 2021 | 5.490 | 5.890 | 5.430 | 5.700 | 2,422,187 | +0.26(+4.78%) |
Mar 08, 2021 | 5.340 | 5.550 | 5.250 | 5.440 | 1,708,625 | +0.09(+1.68%) |
Mar 05, 2021 | 5.320 | 5.490 | 4.890 | 5.350 | 1,616,900 | +0.17(+3.28%) |
Mar 04, 2021 | 5.270 | 5.330 | 4.840 | 5.180 | 1,886,075 | -0.11(-2.08%) |
Mar 03, 2021 | 5.420 | 5.600 | 5.280 | 5.290 | 1,490,557 | -0.17(-3.11%) |
Mar 02, 2021 | 5.270 | 5.570 | 5.190 | 5.460 | 899,676 | +0.17(+3.21%) |