Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.770 | 5.910 | 5.505 | 5.860 | 44,098 | +0.02(+0.34%) |
May 27, 2021 | 5.960 | 6.125 | 5.840 | 5.840 | 9,131 | -0.17(-2.83%) |
May 26, 2021 | 5.800 | 6.180 | 5.770 | 6.010 | 17,324 | +0.14(+2.39%) |
May 25, 2021 | 6.290 | 6.450 | 5.860 | 5.870 | 45,458 | -0.36(-5.78%) |
May 24, 2021 | 6.400 | 6.460 | 6.213 | 6.230 | 51,614 | -0.21(-3.26%) |
May 21, 2021 | 6.480 | 6.480 | 6.350 | 6.440 | 22,368 | -0.02(-0.31%) |
May 20, 2021 | 6.290 | 6.550 | 6.210 | 6.460 | 113,682 | +0.17(+2.70%) |
May 19, 2021 | 5.710 | 6.290 | 5.680 | 6.290 | 190,233 | +0.54(+9.32%) |
May 18, 2021 | 5.340 | 5.800 | 5.340 | 5.753 | 289,713 | +0.37(+6.84%) |
May 17, 2021 | 5.332 | 5.484 | 5.332 | 5.385 | 14,825 | +0.06(+1.22%) |
May 14, 2021 | 5.230 | 5.490 | 5.230 | 5.320 | 42,252 | +0.17(+3.30%) |
May 13, 2021 | 5.300 | 5.350 | 5.150 | 5.150 | 57,601 | -0.15(-2.83%) |
May 12, 2021 | 5.360 | 5.490 | 5.250 | 5.300 | 65,453 | -0.06(-1.10%) |
May 11, 2021 | 5.333 | 5.490 | 5.200 | 5.359 | 115,518 | -0.01(-0.20%) |
May 10, 2021 | 5.450 | 5.490 | 5.370 | 5.370 | 3,394 | -0.05(-0.85%) |
May 07, 2021 | 5.330 | 5.440 | 5.320 | 5.416 | 27,204 | +0.09(+1.62%) |
May 06, 2021 | 5.480 | 5.480 | 5.330 | 5.330 | 7,367 | -0.12(-2.20%) |
May 05, 2021 | 5.370 | 5.640 | 5.310 | 5.450 | 69,899 | +0.14(+2.64%) |
May 04, 2021 | 5.420 | 5.420 | 5.150 | 5.310 | 67,190 | +0.01(+0.19%) |
May 03, 2021 | 5.380 | 5.496 | 5.250 | 5.300 | 36,356 | -0.09(-1.67%) |
Apr 30, 2021 | 5.600 | 5.730 | 5.330 | 5.390 | 71,000 | -0.22(-3.92%) |
Apr 29, 2021 | 5.450 | 5.630 | 5.410 | 5.610 | 29,480 | +0.13(+2.37%) |
Apr 28, 2021 | 5.550 | 5.670 | 5.410 | 5.480 | 51,801 | -0.12(-2.14%) |
Apr 27, 2021 | 5.630 | 5.660 | 5.410 | 5.600 | 32,801 | +0.11(+2.00%) |
Apr 26, 2021 | 5.660 | 5.670 | 5.480 | 5.490 | 13,760 | -0.18(-3.17%) |
Apr 23, 2021 | 5.640 | 5.670 | 5.432 | 5.670 | 13,700 | +0.02(+0.35%) |
Apr 22, 2021 | 5.510 | 5.650 | 5.447 | 5.650 | 20,948 | +0.17(+3.10%) |
Apr 21, 2021 | 5.430 | 5.550 | 5.430 | 5.480 | 15,006 | +0.03(+0.55%) |
Apr 20, 2021 | 5.450 | 5.560 | 5.450 | 5.450 | 6,501 | -0.07(-1.27%) |
Apr 19, 2021 | 5.570 | 5.580 | 5.370 | 5.520 | 33,704 | -0.05(-0.90%) |
Apr 16, 2021 | 5.520 | 5.628 | 5.360 | 5.570 | 18,300 | +0.10(+1.83%) |
Apr 15, 2021 | 5.400 | 5.480 | 5.291 | 5.470 | 41,970 | +0.07(+1.30%) |
Apr 14, 2021 | 5.320 | 5.400 | 5.300 | 5.400 | 13,960 | +0.06(+1.12%) |
Apr 13, 2021 | 5.280 | 5.400 | 5.250 | 5.340 | 23,683 | +0.02(+0.38%) |
Apr 12, 2021 | 5.310 | 5.390 | 5.250 | 5.320 | 12,150 | -0.09(-1.66%) |
Apr 09, 2021 | 5.743 | 5.743 | 5.360 | 5.410 | 7,400 | -0.11(-1.99%) |
Apr 08, 2021 | 5.690 | 5.690 | 5.500 | 5.520 | 2,734 | +0.01(+0.18%) |
Apr 07, 2021 | 5.660 | 5.700 | 5.500 | 5.510 | 6,858 | -0.13(-2.30%) |
Apr 06, 2021 | 5.378 | 5.780 | 5.378 | 5.640 | 61,975 | +0.12(+2.17%) |
Apr 05, 2021 | 5.650 | 5.690 | 5.385 | 5.520 | 56,659 | -0.05(-0.90%) |
Apr 01, 2021 | 5.500 | 5.580 | 5.450 | 5.570 | 11,500 | +0.15(+2.77%) |
Mar 31, 2021 | 5.280 | 5.520 | 5.280 | 5.420 | 22,194 | +0.03(+0.56%) |
Mar 30, 2021 | 5.420 | 5.610 | 5.290 | 5.390 | 44,275 | +0.07(+1.32%) |
Mar 29, 2021 | 5.360 | 5.420 | 5.280 | 5.320 | 35,027 | -0.01(-0.19%) |
Mar 26, 2021 | 5.350 | 5.500 | 5.300 | 5.330 | 3,500 | +0.03(+0.57%) |
Mar 25, 2021 | 5.300 | 5.470 | 5.270 | 5.300 | 19,856 | +0.00(+0.00%) |
Mar 24, 2021 | 5.700 | 5.810 | 5.260 | 5.300 | 36,248 | -0.42(-7.34%) |
Mar 23, 2021 | 5.320 | 5.730 | 5.300 | 5.720 | 58,755 | +0.35(+6.52%) |
Mar 22, 2021 | 5.430 | 5.461 | 5.300 | 5.370 | 13,580 | -0.11(-2.01%) |
Mar 19, 2021 | 5.320 | 5.520 | 5.260 | 5.480 | 6,800 | +0.15(+2.81%) |
Mar 18, 2021 | 5.300 | 5.440 | 5.250 | 5.330 | 17,869 | +0.03(+0.57%) |
Mar 17, 2021 | 5.300 | 5.340 | 5.300 | 5.300 | 7,335 | -0.04(-0.75%) |
Mar 16, 2021 | 5.370 | 5.450 | 5.230 | 5.340 | 19,716 | -0.15(-2.73%) |
Mar 15, 2021 | 5.300 | 5.490 | 5.250 | 5.490 | 16,423 | +0.19(+3.58%) |
Mar 12, 2021 | 5.390 | 5.470 | 5.300 | 5.300 | 13,600 | -0.19(-3.46%) |
Mar 11, 2021 | 5.550 | 5.560 | 5.330 | 5.490 | 13,859 | +0.01(+0.18%) |
Mar 10, 2021 | 5.480 | 5.480 | 5.310 | 5.480 | 15,906 | +0.14(+2.62%) |
Mar 09, 2021 | 5.390 | 5.478 | 5.266 | 5.340 | 13,645 | +0.02(+0.38%) |
Mar 08, 2021 | 5.110 | 5.670 | 4.945 | 5.320 | 69,794 | +0.36(+7.26%) |
Mar 05, 2021 | 4.750 | 5.010 | 4.726 | 4.960 | 140,700 | +0.21(+4.42%) |
Mar 04, 2021 | 5.016 | 5.044 | 4.720 | 4.750 | 41,528 | -0.28(-5.47%) |
Mar 03, 2021 | 5.250 | 5.420 | 5.000 | 5.025 | 106,081 | -0.13(-2.52%) |
Mar 02, 2021 | 5.210 | 5.210 | 5.080 | 5.155 | 23,915 | +0.06(+1.08%) |