Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.458 | 5.716 | 5.413 | 5.429 | 14,778 | -0.12(-2.20%) |
May 27, 2021 | 5.440 | 5.635 | 5.440 | 5.551 | 16,986 | +0.13(+2.37%) |
May 26, 2021 | 5.591 | 5.591 | 5.413 | 5.422 | 15,264 | -0.18(-3.17%) |
May 25, 2021 | 5.582 | 5.750 | 5.582 | 5.599 | 13,549 | -0.16(-2.77%) |
May 24, 2021 | 5.706 | 5.768 | 5.600 | 5.759 | 16,174 | +0.04(+0.62%) |
May 21, 2021 | 5.706 | 5.724 | 5.688 | 5.724 | 3,752 | +0.03(+0.54%) |
May 20, 2021 | 5.653 | 5.724 | 5.653 | 5.693 | 5,205 | +0.01(+0.23%) |
May 19, 2021 | 5.653 | 5.697 | 5.653 | 5.680 | 1,689 | +0.00(+0.00%) |
May 18, 2021 | 5.705 | 5.715 | 5.642 | 5.680 | 1,987 | -0.01(-0.16%) |
May 17, 2021 | 5.697 | 5.697 | 5.636 | 5.689 | 6,131 | -0.03(-0.46%) |
May 14, 2021 | 5.733 | 5.909 | 5.680 | 5.715 | 28,183 | -0.10(-1.67%) |
May 13, 2021 | 5.711 | 5.952 | 5.711 | 5.812 | 4,966 | +0.15(+2.56%) |
May 12, 2021 | 5.847 | 5.847 | 5.636 | 5.666 | 23,514 | -0.22(-3.81%) |
May 11, 2021 | 5.636 | 5.891 | 5.636 | 5.891 | 6,102 | -0.05(-0.89%) |
May 10, 2021 | 5.873 | 5.953 | 5.804 | 5.944 | 7,188 | +0.27(+4.81%) |
May 07, 2021 | 5.583 | 5.671 | 5.548 | 5.671 | 6,024 | +0.08(+1.42%) |
May 06, 2021 | 5.935 | 5.944 | 5.592 | 5.592 | 7,249 | -0.06(-1.01%) |
May 05, 2021 | 5.677 | 5.684 | 5.636 | 5.649 | 2,798 | +0.02(+0.31%) |
May 04, 2021 | 5.733 | 5.768 | 5.592 | 5.631 | 18,846 | -0.21(-3.54%) |
May 03, 2021 | 5.768 | 5.838 | 5.724 | 5.838 | 17,763 | +0.03(+0.45%) |
Apr 30, 2021 | 5.917 | 5.917 | 5.812 | 5.812 | 3,520 | -0.09(-1.49%) |
Apr 29, 2021 | 5.917 | 6.023 | 5.900 | 5.900 | 1,352 | -0.07(-1.18%) |
Apr 28, 2021 | 5.935 | 5.970 | 5.856 | 5.970 | 7,622 | +0.07(+1.19%) |
Apr 27, 2021 | 5.935 | 5.944 | 5.900 | 5.900 | 2,681 | -0.06(-1.03%) |
Apr 26, 2021 | 6.066 | 6.066 | 5.961 | 5.961 | 2,614 | -0.06(-1.02%) |
Apr 23, 2021 | 6.076 | 6.076 | 6.022 | 6.023 | 1,022 | -0.04(-0.73%) |
Apr 22, 2021 | 6.002 | 6.094 | 6.002 | 6.067 | 15,294 | +0.10(+1.62%) |
Apr 21, 2021 | 5.917 | 6.076 | 5.875 | 5.970 | 11,012 | +0.13(+2.26%) |
Apr 20, 2021 | 5.821 | 5.953 | 5.812 | 5.838 | 7,684 | +0.03(+0.45%) |
Apr 19, 2021 | 5.812 | 5.829 | 5.812 | 5.812 | 9,036 | -0.03(-0.53%) |
Apr 16, 2021 | 5.900 | 6.034 | 5.821 | 5.843 | 8,062 | -0.06(-0.97%) |
Apr 15, 2021 | 5.979 | 5.979 | 5.812 | 5.900 | 9,708 | -0.08(-1.33%) |
Apr 14, 2021 | 5.988 | 6.058 | 5.919 | 5.979 | 5,431 | +0.06(+1.04%) |
Apr 13, 2021 | 6.023 | 6.023 | 5.900 | 5.917 | 10,995 | -0.12(-2.04%) |
Apr 12, 2021 | 5.917 | 6.102 | 5.882 | 6.041 | 17,811 | +0.18(+3.00%) |
Apr 09, 2021 | 5.900 | 5.900 | 5.768 | 5.865 | 7,381 | -0.05(-0.89%) |
Apr 08, 2021 | 5.970 | 6.064 | 5.900 | 5.917 | 5,729 | +0.03(+0.45%) |
Apr 07, 2021 | 5.926 | 5.974 | 5.856 | 5.891 | 15,533 | +0.00(+0.00%) |
Apr 06, 2021 | 5.865 | 6.102 | 5.847 | 5.891 | 17,780 | +0.07(+1.21%) |
Apr 05, 2021 | 5.988 | 6.120 | 5.812 | 5.821 | 106,181 | -0.17(-2.79%) |
Apr 01, 2021 | 5.636 | 6.050 | 5.636 | 5.988 | 100,843 | +0.44(+7.94%) |
Mar 31, 2021 | 5.266 | 5.592 | 5.266 | 5.548 | 43,254 | +0.27(+5.09%) |
Mar 30, 2021 | 5.257 | 5.283 | 5.222 | 5.279 | 12,780 | -0.02(-0.42%) |
Mar 29, 2021 | 5.204 | 5.301 | 5.204 | 5.301 | 15,116 | +0.03(+0.50%) |
Mar 26, 2021 | 5.195 | 5.372 | 5.195 | 5.275 | 55,872 | -0.01(-0.17%) |
Mar 25, 2021 | 5.116 | 5.354 | 5.116 | 5.283 | 93,570 | +0.18(+3.63%) |
Mar 24, 2021 | 5.433 | 5.460 | 5.063 | 5.099 | 23,722 | -0.33(-6.16%) |
Mar 23, 2021 | 5.477 | 5.512 | 5.407 | 5.433 | 9,711 | -0.06(-1.12%) |
Mar 22, 2021 | 5.389 | 5.504 | 5.389 | 5.495 | 3,697 | -0.01(-0.16%) |
Mar 19, 2021 | 5.331 | 5.504 | 5.331 | 5.504 | 1,589 | +0.01(+0.16%) |
Mar 18, 2021 | 5.583 | 5.583 | 5.327 | 5.495 | 9,322 | -0.08(-1.42%) |
Mar 17, 2021 | 5.583 | 5.583 | 5.548 | 5.574 | 9,204 | +0.04(+0.80%) |
Mar 16, 2021 | 5.548 | 5.548 | 5.521 | 5.530 | 7,897 | -0.02(-0.32%) |
Mar 15, 2021 | 5.548 | 5.548 | 5.477 | 5.548 | 11,283 | +0.00(+0.00%) |
Mar 12, 2021 | 5.460 | 5.548 | 5.460 | 5.548 | 8,971 | +0.05(+0.96%) |
Mar 11, 2021 | 5.336 | 5.503 | 5.336 | 5.495 | 12,407 | +0.19(+3.66%) |
Mar 10, 2021 | 5.336 | 5.389 | 5.248 | 5.301 | 18,985 | +0.01(+0.18%) |
Mar 09, 2021 | 5.116 | 5.291 | 5.116 | 5.291 | 21,760 | -0.01(-0.18%) |
Mar 08, 2021 | 5.336 | 5.336 | 5.151 | 5.301 | 17,549 | +0.10(+1.86%) |
Mar 05, 2021 | 5.213 | 5.283 | 5.107 | 5.204 | 11,583 | -0.01(-0.17%) |
Mar 04, 2021 | 5.398 | 5.398 | 5.143 | 5.213 | 64,609 | -0.19(-3.58%) |
Mar 03, 2021 | 5.195 | 5.407 | 5.151 | 5.407 | 39,027 | +0.24(+4.70%) |
Mar 02, 2021 | 5.266 | 5.266 | 5.150 | 5.164 | 3,200 | +0.02(+0.41%) |