Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.280 | 5.290 | 5.270 | 5.290 | 27,729 | +0.01(+0.19%) |
May 27, 2021 | 5.270 | 5.289 | 5.270 | 5.280 | 64,637 | +0.00(+0.00%) |
May 26, 2021 | 5.290 | 5.290 | 5.275 | 5.280 | 25,074 | +0.00(+0.00%) |
May 25, 2021 | 5.280 | 5.285 | 5.280 | 5.280 | 24,788 | +0.00(+0.00%) |
May 24, 2021 | 5.260 | 5.290 | 5.260 | 5.280 | 63,278 | +0.02(+0.28%) |
May 21, 2021 | 5.260 | 5.290 | 5.260 | 5.265 | 58,311 | -0.00(-0.09%) |
May 20, 2021 | 5.270 | 5.270 | 5.260 | 5.270 | 37,320 | +0.00(+0.00%) |
May 19, 2021 | 5.260 | 5.270 | 5.250 | 5.270 | 23,486 | +0.01(+0.19%) |
May 18, 2021 | 5.270 | 5.288 | 5.260 | 5.260 | 40,977 | -0.01(-0.19%) |
May 17, 2021 | 5.260 | 5.280 | 5.250 | 5.270 | 26,694 | +0.02(+0.38%) |
May 14, 2021 | 5.250 | 5.260 | 5.240 | 5.250 | 124,384 | +0.00(+0.00%) |
May 13, 2021 | 5.250 | 5.260 | 5.240 | 5.250 | 111,597 | +0.00(+0.00%) |
May 12, 2021 | 5.260 | 5.260 | 5.240 | 5.250 | 182,017 | +0.00(+0.00%) |
May 11, 2021 | 5.230 | 5.250 | 5.220 | 5.250 | 22,007 | +0.02(+0.38%) |
May 10, 2021 | 5.250 | 5.260 | 5.210 | 5.230 | 143,887 | -0.03(-0.57%) |
May 07, 2021 | 5.270 | 5.280 | 5.235 | 5.260 | 102,793 | +0.01(+0.19%) |
May 06, 2021 | 5.260 | 5.270 | 5.245 | 5.250 | 69,630 | -0.02(-0.38%) |
May 05, 2021 | 5.260 | 5.270 | 5.260 | 5.270 | 68,420 | +0.02(+0.38%) |
May 04, 2021 | 5.260 | 5.260 | 5.250 | 5.250 | 10,709 | +0.00(+0.00%) |
May 03, 2021 | 5.260 | 5.265 | 5.250 | 5.250 | 20,246 | +0.00(+0.00%) |
Apr 30, 2021 | 5.260 | 5.260 | 5.240 | 5.250 | 119,000 | -0.01(-0.19%) |
Apr 29, 2021 | 5.270 | 5.280 | 5.250 | 5.260 | 157,271 | -0.01(-0.19%) |
Apr 28, 2021 | 5.280 | 5.290 | 5.260 | 5.270 | 89,615 | +0.00(+0.00%) |
Apr 27, 2021 | 5.270 | 5.290 | 5.260 | 5.270 | 145,126 | +0.01(+0.19%) |
Apr 26, 2021 | 5.290 | 5.290 | 5.260 | 5.260 | 54,625 | -0.05(-0.94%) |
Apr 23, 2021 | 5.320 | 5.320 | 5.300 | 5.310 | 30,700 | +0.00(+0.00%) |
Apr 22, 2021 | 5.320 | 5.320 | 5.280 | 5.310 | 158,010 | -0.02(-0.38%) |
Apr 21, 2021 | 5.260 | 5.330 | 5.260 | 5.330 | 170,464 | +0.04(+0.76%) |
Apr 20, 2021 | 5.280 | 5.305 | 5.260 | 5.290 | 60,705 | +0.01(+0.19%) |
Apr 19, 2021 | 5.260 | 5.290 | 5.240 | 5.280 | 218,020 | +0.03(+0.57%) |
Apr 16, 2021 | 5.250 | 5.260 | 5.230 | 5.250 | 188,700 | +0.01(+0.19%) |
Apr 15, 2021 | 5.240 | 5.260 | 5.240 | 5.240 | 80,380 | +0.00(+0.00%) |
Apr 14, 2021 | 5.230 | 5.250 | 5.230 | 5.240 | 72,498 | +0.00(+0.00%) |
Apr 13, 2021 | 5.240 | 5.250 | 5.230 | 5.240 | 187,716 | -0.01(-0.19%) |
Apr 12, 2021 | 5.240 | 5.250 | 5.230 | 5.250 | 237,410 | +0.01(+0.19%) |
Apr 09, 2021 | 5.250 | 5.250 | 5.230 | 5.240 | 59,400 | +0.00(+0.00%) |
Apr 08, 2021 | 5.240 | 5.250 | 5.230 | 5.240 | 14,389 | +0.00(+0.00%) |
Apr 07, 2021 | 5.250 | 5.270 | 5.230 | 5.240 | 26,989 | -0.01(-0.19%) |
Apr 06, 2021 | 5.230 | 5.260 | 5.230 | 5.250 | 56,120 | +0.01(+0.19%) |
Apr 05, 2021 | 5.240 | 5.250 | 5.230 | 5.240 | 74,473 | -0.01(-0.19%) |
Apr 01, 2021 | 5.250 | 5.260 | 5.220 | 5.250 | 246,400 | +0.03(+0.57%) |
Mar 31, 2021 | 5.250 | 5.250 | 5.210 | 5.220 | 1,140,664 | -0.03(-0.57%) |
Mar 30, 2021 | 5.240 | 5.270 | 5.230 | 5.250 | 151,248 | +0.02(+0.38%) |
Mar 29, 2021 | 5.230 | 5.250 | 5.210 | 5.230 | 348,705 | -0.01(-0.19%) |
Mar 26, 2021 | 5.220 | 5.290 | 5.220 | 5.240 | 491,800 | +0.01(+0.19%) |
Mar 25, 2021 | 5.240 | 5.680 | 5.200 | 5.230 | 8,188,001 | +1.43(+37.63%) |
Mar 24, 2021 | 3.800 | 3.960 | 3.770 | 3.800 | 23,188 | -0.01(-0.26%) |
Mar 23, 2021 | 3.900 | 3.920 | 3.810 | 3.810 | 51,866 | -0.10(-2.56%) |
Mar 22, 2021 | 3.870 | 3.950 | 3.770 | 3.910 | 52,502 | +0.13(+3.44%) |
Mar 19, 2021 | 3.690 | 3.880 | 3.639 | 3.780 | 74,900 | +0.10(+2.72%) |
Mar 18, 2021 | 3.700 | 3.725 | 3.660 | 3.680 | 30,913 | +0.02(+0.55%) |
Mar 17, 2021 | 3.780 | 3.800 | 3.650 | 3.660 | 55,735 | -0.14(-3.68%) |
Mar 16, 2021 | 3.910 | 4.160 | 3.720 | 3.800 | 68,025 | -0.05(-1.30%) |
Mar 15, 2021 | 3.770 | 3.870 | 3.730 | 3.850 | 98,027 | +0.13(+3.49%) |
Mar 12, 2021 | 3.820 | 3.910 | 3.630 | 3.720 | 89,900 | -0.06(-1.59%) |
Mar 11, 2021 | 3.850 | 3.950 | 3.770 | 3.780 | 31,555 | -0.12(-3.08%) |
Mar 10, 2021 | 3.775 | 4.000 | 3.775 | 3.900 | 20,029 | +0.00(+0.00%) |
Mar 09, 2021 | 3.954 | 4.097 | 3.900 | 3.900 | 17,547 | -0.09(-2.26%) |
Mar 08, 2021 | 3.870 | 4.140 | 3.840 | 3.990 | 61,064 | +0.20(+5.28%) |
Mar 05, 2021 | 3.860 | 4.030 | 3.570 | 3.790 | 48,600 | -0.08(-2.07%) |
Mar 04, 2021 | 4.050 | 4.050 | 3.830 | 3.870 | 38,048 | -0.19(-4.68%) |
Mar 03, 2021 | 4.080 | 4.290 | 3.973 | 4.060 | 77,797 | -0.07(-1.69%) |
Mar 02, 2021 | 4.050 | 4.200 | 4.034 | 4.130 | 17,663 | +0.03(+0.73%) |