Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.750 | 4.850 | 4.641 | 4.780 | 90,705 | +0.04(+0.84%) |
May 27, 2021 | 4.610 | 4.850 | 4.510 | 4.740 | 158,599 | +0.21(+4.64%) |
May 26, 2021 | 4.800 | 4.860 | 4.440 | 4.530 | 464,310 | -0.24(-5.03%) |
May 25, 2021 | 5.290 | 6.200 | 4.620 | 4.770 | 5,919,369 | +0.10(+2.14%) |
May 24, 2021 | 4.840 | 4.840 | 4.540 | 4.670 | 106,532 | -0.17(-3.51%) |
May 21, 2021 | 4.850 | 4.980 | 4.750 | 4.840 | 31,478 | -0.01(-0.21%) |
May 20, 2021 | 4.830 | 4.900 | 4.800 | 4.850 | 27,152 | +0.04(+0.83%) |
May 19, 2021 | 4.750 | 5.000 | 4.630 | 4.810 | 28,743 | -0.03(-0.62%) |
May 18, 2021 | 4.700 | 4.930 | 4.700 | 4.840 | 62,308 | +0.18(+3.86%) |
May 17, 2021 | 4.530 | 4.760 | 4.520 | 4.660 | 40,117 | +0.09(+1.97%) |
May 14, 2021 | 4.370 | 4.650 | 4.370 | 4.570 | 56,256 | +0.21(+4.82%) |
May 13, 2021 | 4.590 | 4.790 | 4.270 | 4.360 | 120,059 | -0.28(-6.03%) |
May 12, 2021 | 4.710 | 4.779 | 4.540 | 4.640 | 34,785 | -0.10(-2.11%) |
May 11, 2021 | 4.610 | 4.885 | 4.480 | 4.740 | 39,895 | +0.11(+2.38%) |
May 10, 2021 | 4.680 | 4.700 | 4.430 | 4.630 | 96,617 | -0.11(-2.32%) |
May 07, 2021 | 4.760 | 4.880 | 4.640 | 4.740 | 48,129 | -0.02(-0.42%) |
May 06, 2021 | 4.720 | 4.810 | 4.680 | 4.760 | 74,395 | -0.01(-0.21%) |
May 05, 2021 | 4.810 | 5.017 | 4.730 | 4.770 | 43,160 | -0.08(-1.65%) |
May 04, 2021 | 5.030 | 5.030 | 4.840 | 4.850 | 81,653 | -0.25(-4.90%) |
May 03, 2021 | 5.090 | 5.370 | 5.050 | 5.100 | 30,824 | -0.19(-3.59%) |
Apr 30, 2021 | 5.330 | 5.590 | 5.220 | 5.290 | 49,100 | -0.05(-0.94%) |
Apr 29, 2021 | 5.500 | 5.545 | 5.340 | 5.340 | 23,073 | -0.20(-3.61%) |
Apr 28, 2021 | 5.410 | 5.645 | 5.290 | 5.540 | 29,979 | +0.08(+1.47%) |
Apr 27, 2021 | 5.650 | 5.900 | 5.430 | 5.460 | 96,706 | -0.17(-3.02%) |
Apr 26, 2021 | 5.300 | 5.640 | 5.279 | 5.630 | 82,974 | +0.34(+6.43%) |
Apr 23, 2021 | 5.250 | 5.360 | 5.206 | 5.290 | 68,400 | +0.06(+1.15%) |
Apr 22, 2021 | 5.370 | 5.400 | 5.010 | 5.230 | 70,059 | -0.08(-1.51%) |
Apr 21, 2021 | 4.780 | 5.310 | 4.670 | 5.310 | 143,836 | +0.65(+13.95%) |
Apr 20, 2021 | 4.830 | 4.930 | 4.630 | 4.660 | 92,901 | -0.20(-4.12%) |
Apr 19, 2021 | 5.000 | 5.130 | 4.850 | 4.860 | 70,566 | -0.18(-3.67%) |
Apr 16, 2021 | 5.410 | 5.420 | 5.030 | 5.045 | 66,700 | -0.33(-6.23%) |
Apr 15, 2021 | 5.500 | 5.570 | 5.290 | 5.380 | 93,068 | -0.12(-2.18%) |
Apr 14, 2021 | 5.470 | 5.613 | 5.360 | 5.500 | 96,188 | +0.00(+0.00%) |
Apr 13, 2021 | 5.340 | 5.640 | 5.260 | 5.500 | 92,075 | +0.14(+2.61%) |
Apr 12, 2021 | 5.710 | 5.710 | 5.230 | 5.360 | 165,347 | -0.39(-6.78%) |
Apr 09, 2021 | 5.740 | 5.780 | 5.460 | 5.750 | 145,800 | +0.00(+0.00%) |
Apr 08, 2021 | 5.700 | 5.820 | 5.500 | 5.750 | 69,573 | +0.00(+0.00%) |
Apr 07, 2021 | 5.390 | 5.780 | 5.390 | 5.750 | 82,457 | +0.00(+0.00%) |
Apr 06, 2021 | 5.520 | 5.770 | 5.410 | 5.750 | 103,358 | +0.23(+4.17%) |
Apr 05, 2021 | 5.150 | 5.590 | 5.120 | 5.520 | 93,166 | +0.44(+8.66%) |
Apr 01, 2021 | 5.500 | 5.500 | 5.000 | 5.080 | 153,100 | -0.03(-0.59%) |
Mar 31, 2021 | 5.330 | 5.350 | 5.110 | 5.110 | 75,062 | -0.05(-0.97%) |
Mar 30, 2021 | 5.340 | 5.500 | 5.050 | 5.160 | 116,488 | +0.05(+0.98%) |
Mar 29, 2021 | 5.660 | 5.660 | 5.100 | 5.110 | 110,576 | -0.55(-9.72%) |
Mar 26, 2021 | 5.660 | 5.830 | 5.400 | 5.660 | 92,100 | +0.26(+4.81%) |
Mar 25, 2021 | 5.400 | 5.620 | 5.280 | 5.400 | 106,661 | -0.05(-0.92%) |
Mar 24, 2021 | 5.840 | 5.915 | 5.430 | 5.450 | 220,391 | -0.39(-6.68%) |
Mar 23, 2021 | 6.110 | 6.450 | 5.740 | 5.840 | 137,069 | -0.28(-4.58%) |
Mar 22, 2021 | 6.340 | 6.487 | 5.920 | 6.120 | 108,617 | -0.28(-4.38%) |
Mar 19, 2021 | 6.200 | 6.400 | 6.200 | 6.400 | 57,600 | +0.03(+0.47%) |
Mar 18, 2021 | 6.330 | 6.400 | 6.260 | 6.370 | 45,405 | +0.02(+0.31%) |
Mar 17, 2021 | 6.180 | 6.350 | 6.091 | 6.350 | 69,195 | +0.09(+1.44%) |
Mar 16, 2021 | 6.180 | 6.350 | 6.110 | 6.260 | 77,289 | +0.09(+1.46%) |
Mar 15, 2021 | 6.020 | 6.190 | 5.910 | 6.170 | 50,359 | +0.13(+2.15%) |
Mar 12, 2021 | 5.930 | 6.190 | 5.850 | 6.040 | 69,000 | +0.04(+0.67%) |
Mar 11, 2021 | 6.210 | 6.220 | 6.000 | 6.000 | 164,480 | -0.09(-1.48%) |
Mar 10, 2021 | 6.300 | 6.400 | 6.010 | 6.090 | 60,731 | -0.11(-1.77%) |
Mar 09, 2021 | 5.900 | 6.430 | 5.890 | 6.200 | 152,316 | +0.59(+10.52%) |
Mar 08, 2021 | 5.650 | 5.780 | 5.510 | 5.610 | 76,526 | -0.02(-0.36%) |
Mar 05, 2021 | 5.770 | 5.920 | 5.260 | 5.630 | 237,900 | -0.10(-1.75%) |
Mar 04, 2021 | 6.290 | 6.290 | 5.530 | 5.730 | 199,091 | -0.55(-8.76%) |
Mar 03, 2021 | 6.240 | 6.320 | 6.055 | 6.280 | 179,021 | +0.05(+0.80%) |
Mar 02, 2021 | 6.600 | 6.900 | 5.910 | 6.230 | 829,450 | +0.27(+4.53%) |