Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 5.190 | 5.270 | 5.190 | 5.240 | 14,922 | +0.00(+0.00%) |
May 28, 2021 | 5.110 | 5.280 | 5.110 | 5.240 | 53,238 | +0.14(+2.75%) |
May 27, 2021 | 4.950 | 5.110 | 4.890 | 5.100 | 71,975 | +0.13(+2.62%) |
May 26, 2021 | 5.100 | 5.170 | 4.950 | 4.970 | 100,730 | -0.12(-2.36%) |
May 25, 2021 | 5.110 | 5.210 | 5.040 | 5.090 | 64,907 | -0.07(-1.36%) |
May 21, 2021 | 5.160 | 5.160 | 5.160 | 0 | -0.16(-3.01%) | |
May 20, 2021 | 5.370 | 5.410 | 5.280 | 5.320 | 37,388 | +0.05(+0.95%) |
May 19, 2021 | 5.370 | 5.370 | 5.180 | 5.270 | 80,876 | -0.21(-3.83%) |
May 18, 2021 | 5.620 | 5.620 | 5.420 | 5.480 | 74,591 | -0.04(-0.72%) |
May 17, 2021 | 5.510 | 5.640 | 5.310 | 5.520 | 124,366 | +0.03(+0.55%) |
May 14, 2021 | 5.400 | 5.600 | 5.360 | 5.490 | 97,225 | +0.25(+4.77%) |
May 13, 2021 | 5.570 | 5.760 | 5.120 | 5.240 | 112,544 | -0.29(-5.24%) |
May 12, 2021 | 5.870 | 5.940 | 5.500 | 5.530 | 132,059 | -0.33(-5.63%) |
May 11, 2021 | 5.690 | 5.910 | 5.400 | 5.860 | 198,435 | -0.03(-0.51%) |
May 10, 2021 | 6.200 | 6.250 | 5.860 | 5.890 | 167,384 | -0.25(-4.07%) |
May 07, 2021 | 6.230 | 6.480 | 6.110 | 6.140 | 121,278 | -0.02(-0.32%) |
May 06, 2021 | 5.920 | 6.240 | 5.860 | 6.160 | 173,467 | +0.33(+5.66%) |
May 05, 2021 | 5.960 | 6.110 | 5.800 | 5.830 | 48,326 | -0.16(-2.67%) |
May 04, 2021 | 6.210 | 6.210 | 5.800 | 5.990 | 89,259 | -0.14(-2.28%) |
May 03, 2021 | 5.950 | 6.200 | 5.870 | 6.130 | 87,440 | +0.33(+5.69%) |
Apr 30, 2021 | 6.130 | 6.200 | 5.700 | 5.800 | 71,448 | -0.42(-6.75%) |
Apr 29, 2021 | 6.430 | 6.430 | 5.910 | 6.220 | 59,973 | +0.00(+0.00%) |
Apr 28, 2021 | 6.040 | 6.310 | 5.920 | 6.220 | 102,186 | +0.16(+2.64%) |
Apr 27, 2021 | 6.440 | 6.610 | 6.060 | 6.060 | 204,639 | -0.39(-6.05%) |
Apr 26, 2021 | 6.390 | 6.550 | 6.230 | 6.450 | 89,285 | +0.07(+1.10%) |
Apr 23, 2021 | 5.900 | 6.390 | 5.850 | 6.380 | 159,750 | +0.65(+11.34%) |
Apr 22, 2021 | 5.980 | 6.050 | 5.590 | 5.730 | 103,942 | -0.25(-4.18%) |
Apr 21, 2021 | 5.490 | 6.060 | 5.400 | 5.980 | 132,241 | +0.60(+11.15%) |
Apr 20, 2021 | 5.560 | 5.560 | 5.240 | 5.380 | 46,760 | -0.17(-3.06%) |
Apr 19, 2021 | 5.860 | 5.860 | 5.360 | 5.550 | 104,211 | -0.22(-3.81%) |
Apr 16, 2021 | 5.420 | 5.770 | 5.260 | 5.770 | 110,672 | +0.42(+7.85%) |
Apr 15, 2021 | 5.020 | 5.350 | 5.020 | 5.350 | 98,189 | +0.37(+7.43%) |
Apr 14, 2021 | 5.070 | 5.110 | 4.930 | 4.980 | 20,827 | -0.05(-0.99%) |
Apr 13, 2021 | 5.010 | 5.090 | 4.980 | 5.030 | 38,613 | +0.02(+0.40%) |
Apr 12, 2021 | 5.140 | 5.140 | 4.870 | 5.010 | 48,354 | -0.15(-2.91%) |
Apr 09, 2021 | 5.370 | 5.370 | 5.060 | 5.160 | 74,669 | -0.23(-4.27%) |
Apr 08, 2021 | 5.260 | 5.400 | 5.200 | 5.390 | 44,800 | +0.13(+2.47%) |
Apr 07, 2021 | 5.310 | 5.400 | 5.190 | 5.260 | 66,073 | +0.02(+0.38%) |
Apr 06, 2021 | 5.010 | 5.310 | 5.010 | 5.240 | 84,984 | +0.34(+6.94%) |
Apr 05, 2021 | 5.080 | 5.080 | 4.850 | 4.900 | 46,969 | -0.13(-2.58%) |
Apr 01, 2021 | 5.030 | 5.030 | 5.030 | 0 | +0.23(+4.79%) | |
Mar 31, 2021 | 4.640 | 4.840 | 4.640 | 4.800 | 42,073 | +0.15(+3.23%) |
Mar 30, 2021 | 4.670 | 4.750 | 4.520 | 4.650 | 29,108 | -0.09(-1.90%) |
Mar 29, 2021 | 4.790 | 4.790 | 4.560 | 4.740 | 41,894 | -0.03(-0.63%) |
Mar 26, 2021 | 4.850 | 4.870 | 4.630 | 4.770 | 40,721 | -0.03(-0.63%) |
Mar 25, 2021 | 4.720 | 4.820 | 4.570 | 4.800 | 44,466 | +0.08(+1.69%) |
Mar 24, 2021 | 4.970 | 5.000 | 4.650 | 4.720 | 91,674 | -0.15(-3.08%) |
Mar 23, 2021 | 5.000 | 5.050 | 4.700 | 4.870 | 104,427 | -0.10(-2.01%) |
Mar 22, 2021 | 5.100 | 5.100 | 4.900 | 4.970 | 74,578 | -0.38(-7.10%) |
Mar 19, 2021 | 5.070 | 5.350 | 4.880 | 5.350 | 56,809 | +0.35(+7.00%) |
Mar 18, 2021 | 5.240 | 5.450 | 4.940 | 5.000 | 91,587 | -0.20(-3.85%) |
Mar 17, 2021 | 4.960 | 5.350 | 4.930 | 5.200 | 54,636 | +0.27(+5.48%) |
Mar 16, 2021 | 5.310 | 5.350 | 4.870 | 4.930 | 122,570 | -0.36(-6.81%) |
Mar 15, 2021 | 5.200 | 5.300 | 5.050 | 5.290 | 60,667 | +0.09(+1.73%) |
Mar 12, 2021 | 5.000 | 5.200 | 4.860 | 5.200 | 82,158 | +0.12(+2.36%) |
Mar 11, 2021 | 5.090 | 5.110 | 4.870 | 5.080 | 65,490 | +0.06(+1.20%) |
Mar 10, 2021 | 4.870 | 5.050 | 4.750 | 5.020 | 157,273 | +0.24(+5.02%) |
Mar 09, 2021 | 4.620 | 4.830 | 4.560 | 4.780 | 164,128 | +0.32(+7.17%) |
Mar 08, 2021 | 4.690 | 4.750 | 4.390 | 4.460 | 256,774 | -0.16(-3.46%) |
Mar 05, 2021 | 4.650 | 4.800 | 4.150 | 4.620 | 203,952 | -0.13(-2.74%) |
Mar 04, 2021 | 4.960 | 5.000 | 4.560 | 4.750 | 244,143 | -0.37(-7.23%) |
Mar 03, 2021 | 5.480 | 5.560 | 5.070 | 5.120 | 122,863 | -0.39(-7.08%) |
Mar 02, 2021 | 5.100 | 5.620 | 5.090 | 5.510 | 110,894 | +0.42(+8.25%) |