Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.246 | 5.382 | 5.174 | 5.337 | 266,873 | +0.12(+2.25%) |
May 27, 2021 | 5.255 | 5.264 | 5.138 | 5.219 | 401,492 | +0.04(+0.70%) |
May 26, 2021 | 5.057 | 5.224 | 5.021 | 5.183 | 323,103 | +0.15(+3.05%) |
May 25, 2021 | 5.192 | 5.300 | 5.021 | 5.030 | 368,348 | -0.15(-2.96%) |
May 24, 2021 | 5.273 | 5.273 | 5.129 | 5.183 | 258,947 | -0.02(-0.35%) |
May 21, 2021 | 5.445 | 5.445 | 5.192 | 5.201 | 496,542 | -0.17(-3.19%) |
May 20, 2021 | 5.264 | 5.400 | 5.120 | 5.373 | 271,137 | +0.10(+1.88%) |
May 19, 2021 | 5.445 | 5.472 | 5.219 | 5.273 | 275,643 | -0.28(-5.04%) |
May 18, 2021 | 5.373 | 5.653 | 5.300 | 5.553 | 208,815 | +0.20(+3.71%) |
May 17, 2021 | 5.535 | 5.562 | 5.228 | 5.355 | 337,029 | -0.17(-3.10%) |
May 14, 2021 | 5.300 | 5.860 | 5.300 | 5.526 | 683,455 | +0.24(+4.62%) |
May 13, 2021 | 5.120 | 5.508 | 5.120 | 5.282 | 350,740 | +0.26(+5.22%) |
May 12, 2021 | 5.201 | 5.255 | 4.993 | 5.021 | 327,212 | -0.23(-4.47%) |
May 11, 2021 | 5.237 | 5.309 | 5.182 | 5.255 | 220,964 | -0.06(-1.19%) |
May 10, 2021 | 5.300 | 5.499 | 5.201 | 5.318 | 358,914 | +0.05(+0.86%) |
May 07, 2021 | 5.192 | 5.309 | 5.147 | 5.273 | 172,502 | +0.05(+1.04%) |
May 06, 2021 | 5.210 | 5.233 | 5.111 | 5.219 | 215,795 | +0.01(+0.17%) |
May 05, 2021 | 5.264 | 5.282 | 5.147 | 5.210 | 117,051 | -0.05(-1.03%) |
May 04, 2021 | 5.391 | 5.427 | 5.241 | 5.264 | 145,135 | -0.13(-2.35%) |
May 03, 2021 | 5.337 | 5.454 | 5.273 | 5.391 | 206,736 | +0.07(+1.36%) |
Apr 30, 2021 | 5.300 | 5.472 | 5.291 | 5.318 | 220,827 | -0.06(-1.17%) |
Apr 29, 2021 | 5.237 | 5.499 | 5.237 | 5.382 | 359,742 | +0.16(+3.11%) |
Apr 28, 2021 | 5.201 | 5.228 | 5.147 | 5.219 | 146,914 | +0.03(+0.52%) |
Apr 27, 2021 | 5.300 | 5.400 | 5.165 | 5.192 | 186,616 | -0.07(-1.37%) |
Apr 26, 2021 | 5.264 | 5.328 | 5.219 | 5.264 | 362,805 | +0.02(+0.34%) |
Apr 23, 2021 | 5.138 | 5.295 | 5.111 | 5.246 | 265,568 | +0.14(+2.83%) |
Apr 22, 2021 | 5.210 | 5.219 | 5.057 | 5.102 | 440,004 | -0.10(-1.91%) |
Apr 21, 2021 | 5.021 | 5.228 | 4.984 | 5.201 | 272,354 | +0.16(+3.23%) |
Apr 20, 2021 | 5.066 | 5.075 | 4.939 | 5.039 | 429,799 | -0.08(-1.59%) |
Apr 19, 2021 | 5.120 | 5.192 | 5.011 | 5.120 | 244,209 | -0.01(-0.18%) |
Apr 16, 2021 | 5.264 | 5.291 | 5.084 | 5.129 | 360,477 | -0.09(-1.73%) |
Apr 15, 2021 | 5.075 | 5.255 | 4.984 | 5.219 | 404,299 | +0.17(+3.40%) |
Apr 14, 2021 | 4.984 | 5.120 | 4.975 | 5.048 | 483,637 | +0.07(+1.45%) |
Apr 13, 2021 | 5.138 | 5.174 | 4.885 | 4.975 | 506,980 | -0.23(-4.51%) |
Apr 12, 2021 | 5.418 | 5.436 | 5.201 | 5.210 | 369,811 | -0.20(-3.67%) |
Apr 09, 2021 | 5.337 | 5.422 | 5.291 | 5.409 | 235,113 | +0.05(+0.84%) |
Apr 08, 2021 | 5.346 | 5.418 | 5.228 | 5.364 | 414,548 | +0.03(+0.51%) |
Apr 07, 2021 | 5.499 | 5.502 | 5.282 | 5.337 | 445,603 | -0.15(-2.80%) |
Apr 06, 2021 | 5.499 | 5.541 | 5.400 | 5.490 | 250,382 | +0.03(+0.50%) |
Apr 05, 2021 | 5.571 | 5.644 | 5.373 | 5.463 | 437,666 | -0.06(-1.14%) |
Apr 01, 2021 | 5.427 | 5.571 | 5.364 | 5.526 | 292,258 | +0.12(+2.26%) |
Mar 31, 2021 | 5.508 | 5.508 | 5.318 | 5.404 | 384,600 | -0.05(-0.91%) |
Mar 30, 2021 | 5.544 | 5.662 | 5.318 | 5.454 | 438,348 | -0.05(-0.82%) |
Mar 29, 2021 | 5.653 | 5.851 | 5.418 | 5.499 | 509,809 | -0.23(-3.94%) |
Mar 26, 2021 | 5.851 | 5.869 | 5.481 | 5.725 | 346,080 | -0.06(-1.09%) |
Mar 25, 2021 | 5.544 | 5.824 | 5.328 | 5.788 | 945,281 | +0.38(+7.01%) |
Mar 24, 2021 | 5.851 | 5.923 | 5.382 | 5.409 | 675,707 | -0.32(-5.52%) |
Mar 23, 2021 | 5.887 | 6.113 | 5.689 | 5.725 | 431,869 | -0.29(-4.80%) |
Mar 22, 2021 | 6.348 | 6.429 | 5.987 | 6.014 | 272,683 | -0.31(-4.86%) |
Mar 19, 2021 | 6.203 | 6.375 | 6.005 | 6.321 | 470,780 | +0.17(+2.79%) |
Mar 18, 2021 | 6.474 | 6.592 | 6.113 | 6.149 | 317,251 | -0.32(-4.89%) |
Mar 17, 2021 | 6.583 | 6.592 | 6.330 | 6.465 | 418,303 | -0.13(-1.92%) |
Mar 16, 2021 | 7.016 | 7.016 | 6.492 | 6.592 | 556,004 | -0.47(-6.65%) |
Mar 15, 2021 | 6.637 | 7.305 | 6.637 | 7.061 | 1,159,511 | +0.45(+6.83%) |
Mar 12, 2021 | 6.510 | 6.682 | 6.330 | 6.610 | 946,213 | +0.05(+0.83%) |
Mar 11, 2021 | 6.185 | 6.754 | 6.185 | 6.556 | 935,948 | +0.42(+6.76%) |
Mar 10, 2021 | 6.330 | 6.556 | 5.887 | 6.140 | 1,064,320 | +0.10(+1.64%) |
Mar 09, 2021 | 6.095 | 6.276 | 5.933 | 6.041 | 2,754,485 | +0.01(+0.15%) |
Mar 08, 2021 | 5.707 | 6.086 | 5.689 | 6.032 | 606,965 | +0.35(+6.20%) |
Mar 05, 2021 | 5.625 | 5.725 | 5.255 | 5.680 | 688,728 | +0.12(+2.11%) |
Mar 04, 2021 | 5.517 | 5.689 | 5.391 | 5.562 | 802,336 | +0.08(+1.48%) |
Mar 03, 2021 | 5.616 | 5.869 | 5.436 | 5.481 | 484,198 | -0.43(-7.33%) |
Mar 02, 2021 | 5.752 | 5.960 | 5.662 | 5.914 | 319,616 | +0.14(+2.50%) |