Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.838 | 5.862 | 5.669 | 5.685 | 362,811 | -0.12(-2.08%) |
May 27, 2021 | 5.693 | 5.870 | 5.693 | 5.806 | 536,084 | +0.16(+2.86%) |
May 26, 2021 | 5.588 | 5.733 | 5.588 | 5.644 | 212,440 | +0.06(+1.16%) |
May 25, 2021 | 5.644 | 5.717 | 5.580 | 5.580 | 427,289 | -0.03(-0.57%) |
May 24, 2021 | 5.612 | 5.685 | 5.572 | 5.612 | 169,636 | +0.02(+0.29%) |
May 21, 2021 | 5.693 | 5.725 | 5.576 | 5.596 | 145,491 | -0.06(-1.00%) |
May 20, 2021 | 5.572 | 5.701 | 5.564 | 5.652 | 175,659 | +0.11(+2.04%) |
May 19, 2021 | 5.515 | 5.636 | 5.451 | 5.540 | 192,042 | +0.01(+0.15%) |
May 18, 2021 | 5.548 | 5.669 | 5.515 | 5.531 | 202,413 | -0.02(-0.29%) |
May 17, 2021 | 5.636 | 5.685 | 5.499 | 5.548 | 187,769 | -0.12(-2.13%) |
May 14, 2021 | 5.515 | 5.677 | 5.451 | 5.669 | 209,288 | +0.19(+3.53%) |
May 13, 2021 | 5.923 | 5.923 | 5.419 | 5.475 | 293,558 | -0.02(-0.44%) |
May 12, 2021 | 5.467 | 5.596 | 5.443 | 5.499 | 245,475 | +0.05(+0.89%) |
May 11, 2021 | 5.499 | 5.588 | 5.443 | 5.451 | 358,293 | -0.15(-2.73%) |
May 10, 2021 | 5.894 | 5.935 | 5.580 | 5.604 | 346,077 | -0.31(-5.18%) |
May 07, 2021 | 5.894 | 5.943 | 5.846 | 5.910 | 214,125 | +0.00(+0.00%) |
May 06, 2021 | 5.943 | 5.959 | 5.882 | 5.910 | 149,724 | -0.04(-0.68%) |
May 05, 2021 | 5.910 | 5.999 | 5.862 | 5.951 | 273,110 | +0.06(+0.96%) |
May 04, 2021 | 5.854 | 5.918 | 5.822 | 5.894 | 230,371 | +0.02(+0.41%) |
May 03, 2021 | 5.781 | 5.967 | 5.781 | 5.870 | 236,926 | +0.09(+1.53%) |
Apr 30, 2021 | 5.669 | 5.814 | 5.669 | 5.781 | 237,246 | +0.10(+1.85%) |
Apr 29, 2021 | 5.685 | 5.717 | 5.669 | 5.677 | 175,034 | +0.02(+0.28%) |
Apr 28, 2021 | 5.644 | 5.701 | 5.564 | 5.660 | 232,531 | -0.01(-0.14%) |
Apr 27, 2021 | 5.822 | 5.854 | 5.644 | 5.669 | 334,987 | -0.14(-2.36%) |
Apr 26, 2021 | 5.781 | 5.834 | 5.725 | 5.806 | 259,906 | +0.03(+0.56%) |
Apr 23, 2021 | 6.088 | 6.108 | 5.773 | 5.773 | 339,189 | -0.29(-4.79%) |
Apr 22, 2021 | 6.023 | 6.104 | 5.935 | 6.064 | 266,658 | +0.04(+0.67%) |
Apr 21, 2021 | 6.112 | 6.193 | 6.007 | 6.023 | 289,057 | -0.08(-1.32%) |
Apr 20, 2021 | 5.798 | 6.144 | 5.798 | 6.104 | 587,688 | +0.31(+5.43%) |
Apr 19, 2021 | 5.854 | 5.910 | 5.709 | 5.789 | 331,084 | -0.06(-1.10%) |
Apr 16, 2021 | 5.806 | 5.975 | 5.765 | 5.854 | 534,518 | +0.09(+1.54%) |
Apr 15, 2021 | 5.669 | 5.777 | 5.636 | 5.765 | 440,374 | +0.13(+2.29%) |
Apr 14, 2021 | 5.693 | 5.717 | 5.604 | 5.636 | 225,426 | -0.03(-0.57%) |
Apr 13, 2021 | 5.725 | 5.745 | 5.652 | 5.669 | 425,271 | -0.04(-0.71%) |
Apr 12, 2021 | 5.741 | 5.781 | 5.701 | 5.709 | 598,425 | -0.02(-0.28%) |
Apr 09, 2021 | 5.701 | 5.789 | 5.652 | 5.725 | 349,979 | +0.03(+0.57%) |
Apr 08, 2021 | 5.644 | 5.717 | 5.604 | 5.693 | 365,889 | +0.07(+1.29%) |
Apr 07, 2021 | 5.548 | 5.685 | 5.491 | 5.620 | 334,484 | +0.07(+1.31%) |
Apr 06, 2021 | 5.548 | 5.628 | 5.507 | 5.548 | 320,266 | +0.00(+0.00%) |
Apr 05, 2021 | 5.386 | 5.620 | 5.386 | 5.548 | 367,764 | +0.21(+3.93%) |
Apr 01, 2021 | 5.265 | 5.378 | 5.233 | 5.338 | 275,816 | +0.10(+1.85%) |
Mar 31, 2021 | 5.265 | 5.290 | 5.177 | 5.241 | 482,968 | -0.02(-0.31%) |
Mar 30, 2021 | 5.225 | 5.269 | 5.136 | 5.257 | 336,683 | +0.02(+0.46%) |
Mar 29, 2021 | 5.402 | 5.402 | 5.217 | 5.233 | 220,326 | -0.17(-3.13%) |
Mar 26, 2021 | 5.523 | 5.564 | 5.346 | 5.402 | 192,476 | -0.07(-1.33%) |
Mar 25, 2021 | 5.330 | 5.499 | 5.257 | 5.475 | 1,045,792 | +0.15(+2.88%) |
Mar 24, 2021 | 5.427 | 5.443 | 5.314 | 5.322 | 277,609 | -0.09(-1.64%) |
Mar 23, 2021 | 5.427 | 5.644 | 5.330 | 5.410 | 936,741 | -0.02(-0.45%) |
Mar 22, 2021 | 5.483 | 5.540 | 5.386 | 5.435 | 209,658 | -0.06(-1.17%) |
Mar 19, 2021 | 5.233 | 5.515 | 5.233 | 5.499 | 825,092 | +0.26(+4.92%) |
Mar 18, 2021 | 5.281 | 5.410 | 5.233 | 5.241 | 231,489 | -0.06(-1.22%) |
Mar 17, 2021 | 5.290 | 5.322 | 5.201 | 5.306 | 222,652 | -0.02(-0.45%) |
Mar 16, 2021 | 5.370 | 5.459 | 5.257 | 5.330 | 329,044 | -0.05(-0.90%) |
Mar 15, 2021 | 5.628 | 5.628 | 5.330 | 5.378 | 369,492 | -0.23(-4.03%) |
Mar 12, 2021 | 5.717 | 5.717 | 5.564 | 5.604 | 322,199 | -0.12(-2.11%) |
Mar 11, 2021 | 5.564 | 5.814 | 5.540 | 5.725 | 501,897 | +0.15(+2.75%) |
Mar 10, 2021 | 5.806 | 5.830 | 5.523 | 5.572 | 478,464 | -0.19(-3.36%) |
Mar 09, 2021 | 5.612 | 5.918 | 5.612 | 5.765 | 585,336 | +0.22(+3.92%) |
Mar 08, 2021 | 5.386 | 5.612 | 5.330 | 5.548 | 318,794 | +0.19(+3.46%) |
Mar 05, 2021 | 5.362 | 5.499 | 5.257 | 5.362 | 515,047 | +0.08(+1.53%) |
Mar 04, 2021 | 5.257 | 5.362 | 5.249 | 5.281 | 278,383 | +0.01(+0.15%) |
Mar 03, 2021 | 5.281 | 5.354 | 5.169 | 5.273 | 299,722 | -0.01(-0.15%) |
Mar 02, 2021 | 5.225 | 5.386 | 5.201 | 5.281 | 272,797 | +0.02(+0.46%) |