Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 5.340 | 5.340 | 5.270 | 5.310 | 129,736 | +0.05(+0.95%) |
May 28, 2021 | 5.280 | 5.320 | 5.260 | 5.260 | 202,378 | -0.02(-0.38%) |
May 27, 2021 | 5.300 | 5.300 | 5.160 | 5.280 | 490,183 | +0.03(+0.57%) |
May 26, 2021 | 5.270 | 5.280 | 5.160 | 5.250 | 384,166 | -0.02(-0.38%) |
May 25, 2021 | 5.440 | 5.440 | 5.250 | 5.270 | 234,946 | -0.15(-2.77%) |
May 21, 2021 | 5.420 | 5.420 | 5.420 | 0 | -0.10(-1.81%) | |
May 20, 2021 | 5.450 | 5.520 | 5.370 | 5.520 | 387,276 | +0.07(+1.28%) |
May 19, 2021 | 5.610 | 5.610 | 5.440 | 5.450 | 209,651 | -0.20(-3.54%) |
May 18, 2021 | 5.360 | 5.660 | 5.340 | 5.650 | 710,493 | +0.29(+5.41%) |
May 17, 2021 | 5.360 | 5.360 | 5.320 | 5.360 | 168,414 | +0.01(+0.19%) |
May 14, 2021 | 5.300 | 5.400 | 5.280 | 5.350 | 397,639 | +0.10(+1.90%) |
May 13, 2021 | 5.240 | 5.300 | 5.220 | 5.250 | 142,528 | -0.02(-0.38%) |
May 12, 2021 | 5.230 | 5.290 | 5.230 | 5.270 | 221,828 | +0.00(+0.00%) |
May 11, 2021 | 5.210 | 5.290 | 5.060 | 5.270 | 295,950 | +0.06(+1.15%) |
May 10, 2021 | 5.340 | 5.340 | 5.200 | 5.210 | 507,425 | -0.11(-2.07%) |
May 07, 2021 | 5.290 | 5.360 | 5.260 | 5.320 | 334,160 | +0.04(+0.76%) |
May 06, 2021 | 5.370 | 5.370 | 5.280 | 5.280 | 504,045 | -0.11(-2.04%) |
May 05, 2021 | 5.380 | 5.390 | 5.320 | 5.390 | 240,126 | +0.01(+0.19%) |
May 04, 2021 | 5.380 | 5.380 | 5.250 | 5.380 | 434,264 | -0.03(-0.55%) |
May 03, 2021 | 5.390 | 5.460 | 5.370 | 5.410 | 234,936 | +0.01(+0.19%) |
Apr 30, 2021 | 5.350 | 5.420 | 5.350 | 5.400 | 176,860 | +0.01(+0.19%) |
Apr 29, 2021 | 5.450 | 5.520 | 5.370 | 5.390 | 821,952 | -0.06(-1.10%) |
Apr 28, 2021 | 5.460 | 5.490 | 5.430 | 5.450 | 162,009 | -0.02(-0.37%) |
Apr 27, 2021 | 5.440 | 5.530 | 5.420 | 5.470 | 223,266 | +0.04(+0.74%) |
Apr 26, 2021 | 5.460 | 5.580 | 5.410 | 5.430 | 515,516 | +0.04(+0.74%) |
Apr 23, 2021 | 5.450 | 5.740 | 5.370 | 5.390 | 1,204,783 | +0.15(+2.86%) |
Apr 22, 2021 | 5.280 | 5.280 | 5.230 | 5.240 | 192,273 | +0.00(+0.00%) |
Apr 21, 2021 | 5.180 | 5.250 | 5.140 | 5.240 | 172,966 | +0.05(+0.96%) |
Apr 20, 2021 | 5.250 | 5.280 | 5.140 | 5.190 | 308,789 | -0.04(-0.76%) |
Apr 19, 2021 | 5.260 | 5.300 | 5.220 | 5.230 | 346,311 | -0.03(-0.57%) |
Apr 16, 2021 | 5.300 | 5.350 | 5.260 | 5.260 | 363,622 | -0.04(-0.75%) |
Apr 15, 2021 | 5.330 | 5.350 | 5.260 | 5.300 | 260,947 | -0.04(-0.75%) |
Apr 14, 2021 | 5.280 | 5.340 | 5.250 | 5.340 | 154,160 | +0.05(+0.95%) |
Apr 13, 2021 | 5.240 | 5.320 | 5.180 | 5.290 | 168,269 | +0.05(+0.95%) |
Apr 12, 2021 | 5.270 | 5.340 | 5.210 | 5.240 | 240,044 | -0.08(-1.50%) |
Apr 09, 2021 | 5.310 | 5.340 | 5.280 | 5.320 | 254,465 | +0.00(+0.00%) |
Apr 08, 2021 | 5.390 | 5.390 | 5.250 | 5.320 | 357,610 | -0.06(-1.12%) |
Apr 07, 2021 | 5.500 | 5.520 | 5.360 | 5.380 | 313,339 | -0.12(-2.18%) |
Apr 06, 2021 | 5.620 | 5.630 | 5.430 | 5.500 | 458,952 | -0.10(-1.79%) |
Apr 05, 2021 | 5.660 | 5.660 | 5.510 | 5.600 | 358,918 | +0.05(+0.90%) |
Apr 01, 2021 | 5.550 | 5.550 | 5.550 | 0 | +0.12(+2.21%) | |
Mar 31, 2021 | 5.500 | 5.600 | 5.430 | 5.430 | 295,623 | +0.00(+0.00%) |
Mar 30, 2021 | 5.410 | 5.570 | 5.410 | 5.430 | 383,941 | +0.03(+0.56%) |
Mar 29, 2021 | 5.450 | 5.580 | 5.370 | 5.400 | 372,956 | -0.02(-0.37%) |
Mar 26, 2021 | 5.290 | 5.510 | 5.280 | 5.420 | 613,529 | +0.19(+3.63%) |
Mar 25, 2021 | 5.120 | 5.270 | 5.080 | 5.230 | 796,228 | +0.24(+4.81%) |
Mar 24, 2021 | 5.050 | 5.060 | 4.960 | 4.990 | 291,464 | -0.02(-0.40%) |
Mar 23, 2021 | 5.090 | 5.130 | 5.010 | 5.010 | 309,823 | -0.11(-2.15%) |
Mar 22, 2021 | 5.110 | 5.140 | 5.040 | 5.120 | 268,915 | +0.02(+0.39%) |
Mar 19, 2021 | 5.080 | 5.130 | 5.000 | 5.100 | 444,089 | +0.08(+1.59%) |
Mar 18, 2021 | 5.050 | 5.120 | 5.000 | 5.020 | 272,781 | -0.09(-1.76%) |
Mar 17, 2021 | 5.070 | 5.170 | 4.990 | 5.110 | 494,837 | +0.00(+0.00%) |
Mar 16, 2021 | 5.260 | 5.260 | 5.080 | 5.110 | 618,904 | -0.09(-1.73%) |
Mar 15, 2021 | 5.280 | 5.360 | 5.190 | 5.200 | 508,235 | -0.07(-1.33%) |
Mar 12, 2021 | 5.160 | 5.290 | 5.130 | 5.270 | 372,238 | +0.09(+1.74%) |
Mar 11, 2021 | 5.220 | 5.250 | 5.140 | 5.180 | 671,001 | +0.00(+0.00%) |
Mar 10, 2021 | 5.380 | 5.430 | 5.170 | 5.180 | 371,057 | -0.17(-3.18%) |
Mar 09, 2021 | 5.230 | 5.370 | 5.220 | 5.350 | 303,576 | +0.14(+2.69%) |
Mar 08, 2021 | 5.080 | 5.250 | 5.040 | 5.210 | 303,014 | +0.06(+1.17%) |
Mar 05, 2021 | 5.040 | 5.150 | 4.950 | 5.150 | 448,572 | +0.10(+1.98%) |
Mar 04, 2021 | 5.030 | 5.080 | 4.880 | 5.050 | 453,230 | +0.03(+0.60%) |
Mar 03, 2021 | 5.170 | 5.180 | 4.990 | 5.020 | 696,990 | -0.15(-2.90%) |
Mar 02, 2021 | 5.220 | 5.230 | 5.130 | 5.170 | 371,582 | -0.03(-0.58%) |