Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.440 | 5.440 | 5.095 | 5.130 | 77,797 | -0.29(-5.35%) |
May 27, 2021 | 5.540 | 5.540 | 5.350 | 5.420 | 53,012 | +0.06(+1.12%) |
May 26, 2021 | 5.290 | 5.400 | 5.290 | 5.360 | 25,089 | +0.04(+0.75%) |
May 25, 2021 | 5.610 | 5.610 | 5.270 | 5.320 | 62,939 | -0.03(-0.56%) |
May 24, 2021 | 5.275 | 5.440 | 5.275 | 5.350 | 67,236 | +0.05(+0.94%) |
May 21, 2021 | 5.110 | 5.430 | 5.110 | 5.300 | 60,448 | +0.05(+0.95%) |
May 20, 2021 | 5.000 | 5.530 | 5.000 | 5.250 | 143,184 | +0.14(+2.66%) |
May 19, 2021 | 5.150 | 5.230 | 5.050 | 5.114 | 52,329 | -0.07(-1.27%) |
May 18, 2021 | 5.250 | 5.270 | 5.170 | 5.180 | 65,123 | -0.08(-1.52%) |
May 17, 2021 | 5.220 | 5.440 | 5.220 | 5.260 | 32,537 | -0.18(-3.31%) |
May 14, 2021 | 5.200 | 5.500 | 5.200 | 5.440 | 22,370 | +0.17(+3.23%) |
May 13, 2021 | 5.255 | 5.270 | 5.020 | 5.270 | 113,938 | +0.01(+0.19%) |
May 12, 2021 | 5.287 | 5.410 | 5.200 | 5.260 | 69,478 | -0.12(-2.23%) |
May 11, 2021 | 5.502 | 5.510 | 5.220 | 5.380 | 67,210 | -0.22(-3.93%) |
May 10, 2021 | 5.830 | 5.830 | 5.590 | 5.600 | 131,970 | -0.08(-1.41%) |
May 07, 2021 | 5.705 | 5.758 | 5.610 | 5.680 | 21,961 | +0.09(+1.70%) |
May 06, 2021 | 5.650 | 5.820 | 5.510 | 5.585 | 456,820 | -0.22(-3.87%) |
May 05, 2021 | 5.770 | 5.860 | 5.770 | 5.810 | 105,733 | +0.10(+1.75%) |
May 04, 2021 | 5.880 | 5.880 | 5.700 | 5.710 | 57,266 | -0.14(-2.39%) |
May 03, 2021 | 5.650 | 6.000 | 5.650 | 5.850 | 57,739 | +0.03(+0.52%) |
Apr 30, 2021 | 5.990 | 5.990 | 5.800 | 5.820 | 52,900 | +0.11(+1.98%) |
Apr 29, 2021 | 5.680 | 6.000 | 5.650 | 5.707 | 44,609 | +0.06(+1.01%) |
Apr 28, 2021 | 5.561 | 5.700 | 5.561 | 5.650 | 17,099 | +0.05(+0.89%) |
Apr 27, 2021 | 5.780 | 5.780 | 5.570 | 5.600 | 36,234 | -0.16(-2.85%) |
Apr 26, 2021 | 5.740 | 5.910 | 5.740 | 5.764 | 55,690 | +0.03(+0.58%) |
Apr 23, 2021 | 5.819 | 5.819 | 5.710 | 5.731 | 40,100 | +0.06(+1.08%) |
Apr 22, 2021 | 5.725 | 5.780 | 5.650 | 5.670 | 52,658 | -0.06(-1.05%) |
Apr 21, 2021 | 5.736 | 5.760 | 5.675 | 5.730 | 96,400 | -0.08(-1.38%) |
Apr 20, 2021 | 5.700 | 6.030 | 5.700 | 5.810 | 65,130 | -0.26(-4.20%) |
Apr 19, 2021 | 6.480 | 6.480 | 6.000 | 6.065 | 68,948 | +0.18(+2.97%) |
Apr 16, 2021 | 5.790 | 5.900 | 5.790 | 5.890 | 38,500 | +0.17(+2.97%) |
Apr 15, 2021 | 5.715 | 5.775 | 5.715 | 5.720 | 37,229 | -0.06(-1.04%) |
Apr 14, 2021 | 5.780 | 5.780 | 5.730 | 5.780 | 60,584 | -0.00(-0.09%) |
Apr 13, 2021 | 5.850 | 5.850 | 5.750 | 5.785 | 53,676 | +0.08(+1.31%) |
Apr 12, 2021 | 5.910 | 5.910 | 5.700 | 5.710 | 46,567 | -0.01(-0.26%) |
Apr 09, 2021 | 5.750 | 5.753 | 5.704 | 5.725 | 28,100 | +0.02(+0.44%) |
Apr 08, 2021 | 5.710 | 5.860 | 5.700 | 5.700 | 175,970 | -0.04(-0.70%) |
Apr 07, 2021 | 5.870 | 5.870 | 5.705 | 5.740 | 97,463 | +0.14(+2.50%) |
Apr 06, 2021 | 5.770 | 5.770 | 5.600 | 5.600 | 78,363 | -0.18(-3.11%) |
Apr 05, 2021 | 5.620 | 5.790 | 5.580 | 5.780 | 57,799 | +0.16(+2.85%) |
Apr 01, 2021 | 5.590 | 5.750 | 5.400 | 5.620 | 60,800 | +0.22(+4.07%) |
Mar 31, 2021 | 5.210 | 5.430 | 5.210 | 5.400 | 37,098 | -0.01(-0.18%) |
Mar 30, 2021 | 5.408 | 5.540 | 5.330 | 5.410 | 74,694 | -0.08(-1.55%) |
Mar 29, 2021 | 5.534 | 5.610 | 5.420 | 5.495 | 31,498 | -0.01(-0.18%) |
Mar 26, 2021 | 5.384 | 5.520 | 5.360 | 5.505 | 45,100 | +0.03(+0.55%) |
Mar 25, 2021 | 5.330 | 5.550 | 5.330 | 5.475 | 108,939 | +0.15(+2.82%) |
Mar 24, 2021 | 5.441 | 5.441 | 5.250 | 5.325 | 38,094 | -0.10(-1.93%) |
Mar 23, 2021 | 5.340 | 5.510 | 5.340 | 5.430 | 64,992 | +0.09(+1.69%) |
Mar 22, 2021 | 5.490 | 5.490 | 5.260 | 5.340 | 131,795 | -0.17(-3.09%) |
Mar 19, 2021 | 5.700 | 5.700 | 5.440 | 5.510 | 62,200 | -0.17(-2.99%) |
Mar 18, 2021 | 5.680 | 5.750 | 5.560 | 5.680 | 38,480 | +0.16(+2.90%) |
Mar 17, 2021 | 5.600 | 5.650 | 5.470 | 5.520 | 48,496 | -0.10(-1.78%) |
Mar 16, 2021 | 5.750 | 5.750 | 5.580 | 5.620 | 39,342 | +0.10(+1.81%) |
Mar 15, 2021 | 5.560 | 5.680 | 5.470 | 5.520 | 45,380 | -0.04(-0.72%) |
Mar 12, 2021 | 5.500 | 5.610 | 5.500 | 5.560 | 19,400 | +0.12(+2.21%) |
Mar 11, 2021 | 5.405 | 5.500 | 5.360 | 5.440 | 42,337 | +0.20(+3.82%) |
Mar 10, 2021 | 5.260 | 5.500 | 5.190 | 5.240 | 66,565 | -0.08(-1.50%) |
Mar 09, 2021 | 5.213 | 5.340 | 5.060 | 5.320 | 80,934 | +0.08(+1.62%) |
Mar 08, 2021 | 5.340 | 5.340 | 5.010 | 5.235 | 27,051 | -0.11(-2.15%) |
Mar 05, 2021 | 5.450 | 5.450 | 5.180 | 5.350 | 59,800 | +0.12(+2.29%) |
Mar 04, 2021 | 5.460 | 5.460 | 5.140 | 5.230 | 53,144 | -0.31(-5.63%) |
Mar 03, 2021 | 5.690 | 5.690 | 5.510 | 5.542 | 54,468 | -0.25(-4.28%) |
Mar 02, 2021 | 5.930 | 5.930 | 5.700 | 5.790 | 57,105 | +0.09(+1.58%) |