Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.279 | 5.279 | 5.252 | 5.252 | 816,106 | -0.01(-0.17%) |
May 27, 2021 | 5.279 | 5.288 | 5.261 | 5.261 | 1,540,424 | -0.02(-0.34%) |
May 26, 2021 | 5.279 | 5.288 | 5.279 | 5.279 | 141,434 | -0.01(-0.17%) |
May 25, 2021 | 5.279 | 5.288 | 5.279 | 5.288 | 248,163 | +0.01(+0.17%) |
May 24, 2021 | 5.288 | 5.288 | 5.270 | 5.279 | 598,185 | -0.01(-0.17%) |
May 21, 2021 | 5.288 | 5.297 | 5.279 | 5.288 | 346,723 | +0.00(+0.00%) |
May 20, 2021 | 5.279 | 5.297 | 5.261 | 5.288 | 396,293 | +0.02(+0.34%) |
May 19, 2021 | 5.261 | 5.279 | 5.261 | 5.270 | 895,037 | +0.01(+0.17%) |
May 18, 2021 | 5.261 | 5.270 | 5.252 | 5.261 | 547,317 | +0.02(+0.35%) |
May 17, 2021 | 5.261 | 5.270 | 5.243 | 5.243 | 370,012 | -0.02(-0.34%) |
May 14, 2021 | 5.270 | 5.270 | 5.261 | 5.261 | 291,300 | +0.00(+0.00%) |
May 13, 2021 | 5.252 | 5.270 | 5.252 | 5.261 | 1,000,877 | +0.00(+0.00%) |
May 12, 2021 | 5.270 | 5.279 | 5.234 | 5.261 | 1,750,272 | +0.00(+0.00%) |
May 11, 2021 | 5.243 | 5.279 | 5.234 | 5.261 | 1,081,303 | +0.01(+0.17%) |
May 10, 2021 | 5.234 | 5.270 | 5.234 | 5.252 | 1,899,690 | +0.02(+0.34%) |
May 07, 2021 | 5.234 | 5.252 | 5.225 | 5.234 | 1,514,225 | -0.01(-0.17%) |
May 06, 2021 | 5.225 | 5.252 | 5.225 | 5.243 | 789,996 | +0.02(+0.34%) |
May 05, 2021 | 5.225 | 5.252 | 5.225 | 5.225 | 989,120 | +0.01(+0.17%) |
May 04, 2021 | 5.225 | 5.243 | 5.216 | 5.216 | 753,610 | -0.02(-0.34%) |
May 03, 2021 | 5.216 | 5.243 | 5.216 | 5.234 | 589,466 | +0.02(+0.34%) |
Apr 30, 2021 | 5.243 | 5.243 | 5.216 | 5.216 | 717,291 | -0.04(-0.68%) |
Apr 29, 2021 | 5.279 | 5.279 | 5.243 | 5.252 | 455,906 | -0.03(-0.51%) |
Apr 28, 2021 | 5.234 | 5.279 | 5.225 | 5.279 | 2,561,337 | +0.05(+1.03%) |
Apr 27, 2021 | 5.234 | 5.234 | 5.216 | 5.225 | 468,870 | -0.01(-0.17%) |
Apr 26, 2021 | 5.216 | 5.234 | 5.216 | 5.234 | 642,505 | +0.00(+0.00%) |
Apr 23, 2021 | 5.234 | 5.243 | 5.225 | 5.234 | 468,578 | +0.00(+0.00%) |
Apr 22, 2021 | 5.225 | 5.243 | 5.216 | 5.234 | 837,104 | +0.00(+0.00%) |
Apr 21, 2021 | 5.198 | 5.243 | 5.198 | 5.234 | 1,093,956 | +0.02(+0.34%) |
Apr 20, 2021 | 5.216 | 5.234 | 5.207 | 5.216 | 545,087 | -0.01(-0.17%) |
Apr 19, 2021 | 5.207 | 5.234 | 5.207 | 5.225 | 859,771 | +0.00(+0.00%) |
Apr 16, 2021 | 5.234 | 5.234 | 5.207 | 5.225 | 650,240 | -0.01(-0.17%) |
Apr 15, 2021 | 5.252 | 5.252 | 5.207 | 5.234 | 529,901 | +0.00(+0.00%) |
Apr 14, 2021 | 5.234 | 5.252 | 5.216 | 5.234 | 565,503 | -0.01(-0.17%) |
Apr 13, 2021 | 5.225 | 5.252 | 5.216 | 5.243 | 526,583 | +0.02(+0.34%) |
Apr 12, 2021 | 5.216 | 5.243 | 5.203 | 5.225 | 743,137 | +0.02(+0.34%) |
Apr 09, 2021 | 5.189 | 5.225 | 5.189 | 5.207 | 754,269 | +0.01(+0.17%) |
Apr 08, 2021 | 5.198 | 5.207 | 5.189 | 5.198 | 391,663 | -0.01(-0.17%) |
Apr 07, 2021 | 5.180 | 5.207 | 5.180 | 5.207 | 521,159 | +0.01(+0.17%) |
Apr 06, 2021 | 5.171 | 5.207 | 5.171 | 5.198 | 461,447 | +0.02(+0.35%) |
Apr 05, 2021 | 5.180 | 5.189 | 5.180 | 5.180 | 373,036 | -0.01(-0.17%) |
Apr 01, 2021 | 5.180 | 5.207 | 5.180 | 5.189 | 663,160 | +0.01(+0.17%) |
Mar 31, 2021 | 5.171 | 5.189 | 5.171 | 5.180 | 415,015 | +0.00(+0.00%) |
Mar 30, 2021 | 5.162 | 5.180 | 5.162 | 5.180 | 669,176 | +0.01(+0.17%) |
Mar 29, 2021 | 5.162 | 5.185 | 5.154 | 5.171 | 1,257,658 | +0.01(+0.17%) |
Mar 26, 2021 | 5.171 | 5.180 | 5.154 | 5.162 | 1,414,423 | -0.01(-0.17%) |
Mar 25, 2021 | 5.189 | 5.207 | 5.158 | 5.171 | 2,362,981 | -0.04(-0.69%) |
Mar 24, 2021 | 5.198 | 5.207 | 5.189 | 5.207 | 1,134,726 | +0.00(+0.00%) |
Mar 23, 2021 | 5.180 | 5.207 | 5.180 | 5.207 | 1,031,897 | +0.00(+0.00%) |
Mar 22, 2021 | 5.189 | 5.207 | 5.180 | 5.207 | 824,723 | +0.00(+0.00%) |
Mar 19, 2021 | 5.180 | 5.207 | 5.180 | 5.207 | 1,311,396 | +0.03(+0.52%) |
Mar 18, 2021 | 5.189 | 5.207 | 5.180 | 5.180 | 1,436,439 | -0.02(-0.35%) |
Mar 17, 2021 | 5.180 | 5.207 | 5.180 | 5.198 | 1,230,686 | +0.03(+0.52%) |
Mar 16, 2021 | 5.180 | 5.207 | 5.162 | 5.171 | 1,406,907 | -0.02(-0.35%) |
Mar 15, 2021 | 5.180 | 5.207 | 5.172 | 5.189 | 1,078,022 | +0.01(+0.17%) |
Mar 12, 2021 | 5.162 | 5.198 | 5.154 | 5.180 | 1,050,988 | +0.02(+0.35%) |
Mar 11, 2021 | 5.162 | 5.180 | 5.149 | 5.162 | 2,641,609 | +0.00(+0.00%) |
Mar 10, 2021 | 5.154 | 5.171 | 5.145 | 5.162 | 3,176,622 | +0.02(+0.35%) |
Mar 09, 2021 | 5.171 | 5.176 | 5.136 | 5.145 | 3,673,666 | -0.02(-0.35%) |
Mar 08, 2021 | 5.207 | 5.216 | 5.162 | 5.162 | 2,851,067 | -0.08(-1.54%) |
Mar 05, 2021 | 5.162 | 5.248 | 5.155 | 5.243 | 4,488,752 | +0.05(+1.04%) |
Mar 04, 2021 | 5.171 | 5.198 | 5.145 | 5.189 | 3,712,108 | +0.02(+0.35%) |
Mar 03, 2021 | 5.207 | 5.225 | 5.162 | 5.171 | 2,388,825 | +0.00(+0.00%) |
Mar 02, 2021 | 5.180 | 5.207 | 5.171 | 5.171 | 1,934,972 | +0.00(+0.00%) |