Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.340 | 5.420 | 5.170 | 5.220 | 40,570 | -0.09(-1.69%) |
May 27, 2021 | 5.140 | 5.350 | 5.120 | 5.310 | 48,180 | +0.21(+4.12%) |
May 26, 2021 | 5.110 | 5.151 | 4.960 | 5.100 | 90,524 | -0.02(-0.39%) |
May 25, 2021 | 5.520 | 5.520 | 5.110 | 5.120 | 37,690 | -0.31(-5.71%) |
May 24, 2021 | 5.270 | 5.560 | 5.160 | 5.430 | 92,034 | +0.16(+3.04%) |
May 21, 2021 | 5.350 | 5.600 | 5.230 | 5.270 | 70,970 | -0.04(-0.75%) |
May 20, 2021 | 5.230 | 5.380 | 5.220 | 5.310 | 59,631 | +0.07(+1.34%) |
May 19, 2021 | 5.290 | 5.374 | 5.180 | 5.240 | 53,455 | -0.15(-2.78%) |
May 18, 2021 | 4.940 | 5.400 | 4.910 | 5.390 | 145,659 | +0.47(+9.55%) |
May 17, 2021 | 4.940 | 5.003 | 4.760 | 4.920 | 55,021 | +0.07(+1.44%) |
May 14, 2021 | 5.000 | 5.200 | 4.790 | 4.850 | 113,507 | -0.08(-1.62%) |
May 13, 2021 | 5.140 | 5.260 | 4.870 | 4.930 | 112,221 | -0.19(-3.71%) |
May 12, 2021 | 4.890 | 5.380 | 4.760 | 5.120 | 160,589 | +0.18(+3.64%) |
May 11, 2021 | 4.770 | 5.000 | 4.660 | 4.940 | 81,659 | +0.14(+2.92%) |
May 10, 2021 | 5.090 | 5.169 | 4.800 | 4.800 | 103,609 | -0.29(-5.70%) |
May 07, 2021 | 4.920 | 5.160 | 4.920 | 5.090 | 82,389 | +0.16(+3.25%) |
May 06, 2021 | 5.160 | 5.190 | 4.860 | 4.930 | 146,028 | -0.18(-3.52%) |
May 05, 2021 | 5.290 | 5.470 | 5.075 | 5.110 | 105,415 | -0.06(-1.16%) |
May 04, 2021 | 5.190 | 5.270 | 4.940 | 5.170 | 265,457 | -0.11(-2.08%) |
May 03, 2021 | 5.350 | 5.350 | 5.080 | 5.280 | 81,776 | -0.03(-0.56%) |
Apr 30, 2021 | 5.220 | 5.420 | 5.160 | 5.310 | 94,400 | +0.00(+0.00%) |
Apr 29, 2021 | 5.280 | 5.350 | 5.000 | 5.310 | 80,599 | +0.06(+1.14%) |
Apr 28, 2021 | 5.150 | 5.280 | 5.100 | 5.250 | 70,623 | +0.08(+1.55%) |
Apr 27, 2021 | 5.310 | 5.390 | 5.140 | 5.170 | 78,066 | -0.12(-2.27%) |
Apr 26, 2021 | 5.260 | 5.400 | 5.190 | 5.290 | 57,496 | +0.05(+0.95%) |
Apr 23, 2021 | 5.230 | 5.390 | 5.120 | 5.240 | 71,400 | +0.04(+0.77%) |
Apr 22, 2021 | 5.120 | 5.280 | 5.040 | 5.200 | 78,492 | +0.04(+0.78%) |
Apr 21, 2021 | 4.840 | 5.250 | 4.830 | 5.160 | 140,904 | +0.32(+6.61%) |
Apr 20, 2021 | 5.000 | 5.010 | 4.740 | 4.840 | 165,293 | -0.18(-3.59%) |
Apr 19, 2021 | 5.070 | 5.150 | 4.800 | 5.020 | 156,932 | -0.05(-0.99%) |
Apr 16, 2021 | 5.290 | 5.290 | 5.010 | 5.070 | 119,600 | -0.18(-3.43%) |
Apr 15, 2021 | 5.160 | 5.350 | 5.120 | 5.250 | 98,767 | +0.00(+0.00%) |
Apr 14, 2021 | 5.340 | 5.450 | 5.126 | 5.250 | 88,976 | -0.13(-2.42%) |
Apr 13, 2021 | 5.110 | 5.440 | 5.110 | 5.380 | 146,900 | +0.24(+4.67%) |
Apr 12, 2021 | 5.270 | 5.290 | 4.970 | 5.140 | 166,721 | -0.14(-2.65%) |
Apr 09, 2021 | 5.590 | 5.590 | 5.190 | 5.280 | 93,000 | -0.25(-4.52%) |
Apr 08, 2021 | 5.730 | 5.750 | 5.460 | 5.530 | 110,276 | -0.15(-2.64%) |
Apr 07, 2021 | 5.730 | 5.900 | 5.550 | 5.680 | 260,968 | -0.06(-1.05%) |
Apr 06, 2021 | 5.790 | 5.790 | 5.630 | 5.740 | 104,310 | -0.07(-1.20%) |
Apr 05, 2021 | 6.110 | 6.110 | 5.710 | 5.810 | 133,990 | -0.15(-2.52%) |
Apr 01, 2021 | 5.950 | 6.110 | 5.811 | 5.960 | 144,400 | +0.05(+0.85%) |
Mar 31, 2021 | 5.780 | 6.040 | 5.730 | 5.910 | 291,215 | +0.16(+2.78%) |
Mar 30, 2021 | 5.460 | 5.860 | 5.440 | 5.750 | 243,311 | +0.29(+5.31%) |
Mar 29, 2021 | 5.660 | 5.830 | 5.440 | 5.460 | 136,224 | -0.25(-4.38%) |
Mar 26, 2021 | 5.820 | 5.860 | 5.520 | 5.710 | 94,300 | -0.02(-0.35%) |
Mar 25, 2021 | 5.360 | 5.860 | 5.320 | 5.730 | 148,299 | +0.22(+3.99%) |
Mar 24, 2021 | 6.060 | 6.220 | 5.440 | 5.510 | 187,927 | -0.43(-7.24%) |
Mar 23, 2021 | 6.220 | 6.370 | 5.820 | 5.940 | 229,203 | -0.39(-6.16%) |
Mar 22, 2021 | 6.280 | 6.480 | 6.050 | 6.330 | 310,300 | +0.08(+1.28%) |
Mar 19, 2021 | 6.080 | 6.490 | 6.078 | 6.250 | 347,900 | +0.19(+3.14%) |
Mar 18, 2021 | 6.540 | 6.600 | 6.050 | 6.060 | 179,835 | -0.50(-7.62%) |
Mar 17, 2021 | 6.350 | 6.660 | 6.212 | 6.560 | 166,725 | +0.16(+2.50%) |
Mar 16, 2021 | 6.740 | 6.770 | 6.340 | 6.400 | 191,394 | -0.37(-5.47%) |
Mar 15, 2021 | 6.630 | 6.900 | 6.610 | 6.770 | 233,714 | +0.13(+1.96%) |
Mar 12, 2021 | 6.700 | 6.990 | 6.630 | 6.640 | 208,300 | -0.11(-1.63%) |
Mar 11, 2021 | 6.780 | 6.890 | 6.670 | 6.750 | 89,852 | +0.10(+1.50%) |
Mar 10, 2021 | 6.520 | 6.790 | 6.520 | 6.650 | 168,137 | +0.11(+1.68%) |
Mar 09, 2021 | 6.480 | 6.640 | 6.310 | 6.540 | 174,475 | +0.18(+2.83%) |
Mar 08, 2021 | 6.520 | 6.720 | 6.260 | 6.360 | 265,575 | -0.10(-1.55%) |
Mar 05, 2021 | 6.500 | 6.850 | 6.300 | 6.460 | 416,000 | +0.00(+0.00%) |
Mar 04, 2021 | 7.030 | 7.290 | 6.010 | 6.460 | 1,596,949 | -0.50(-7.18%) |
Mar 03, 2021 | 6.740 | 7.000 | 6.560 | 6.960 | 1,069,834 | +0.71(+11.36%) |
Mar 02, 2021 | 6.580 | 6.580 | 6.220 | 6.250 | 354,529 | -0.26(-3.99%) |