Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.596 | 5.618 | 5.567 | 5.618 | 65,031 | +0.02(+0.39%) |
May 27, 2021 | 5.560 | 5.607 | 5.517 | 5.596 | 116,016 | +0.07(+1.31%) |
May 26, 2021 | 5.546 | 5.575 | 5.524 | 5.524 | 83,514 | -0.02(-0.39%) |
May 25, 2021 | 5.575 | 5.575 | 5.531 | 5.546 | 65,697 | +0.01(+0.26%) |
May 24, 2021 | 5.553 | 5.567 | 5.524 | 5.531 | 125,941 | -0.02(-0.39%) |
May 21, 2021 | 5.567 | 5.575 | 5.509 | 5.553 | 74,142 | -0.01(-0.13%) |
May 20, 2021 | 5.531 | 5.567 | 5.483 | 5.560 | 96,462 | +0.07(+1.32%) |
May 19, 2021 | 5.488 | 5.524 | 5.386 | 5.488 | 122,054 | -0.04(-0.79%) |
May 18, 2021 | 5.502 | 5.560 | 5.493 | 5.531 | 85,797 | +0.08(+1.46%) |
May 17, 2021 | 5.495 | 5.495 | 5.386 | 5.451 | 197,689 | -0.01(-0.13%) |
May 14, 2021 | 5.401 | 5.546 | 5.401 | 5.459 | 133,770 | +0.03(+0.53%) |
May 13, 2021 | 5.328 | 5.451 | 5.328 | 5.430 | 168,614 | +0.10(+1.90%) |
May 12, 2021 | 5.538 | 5.570 | 5.256 | 5.328 | 417,032 | -0.22(-3.91%) |
May 11, 2021 | 5.552 | 5.581 | 5.538 | 5.545 | 155,108 | -0.03(-0.52%) |
May 10, 2021 | 5.566 | 5.574 | 5.552 | 5.574 | 125,699 | +0.02(+0.40%) |
May 07, 2021 | 5.545 | 5.566 | 5.437 | 5.551 | 184,948 | +0.03(+0.51%) |
May 06, 2021 | 5.509 | 5.581 | 5.503 | 5.523 | 145,588 | +0.00(+0.00%) |
May 05, 2021 | 5.502 | 5.552 | 5.469 | 5.523 | 100,821 | +0.04(+0.79%) |
May 04, 2021 | 5.538 | 5.582 | 5.437 | 5.480 | 225,431 | -0.03(-0.52%) |
May 03, 2021 | 5.473 | 5.582 | 5.437 | 5.509 | 183,989 | +0.08(+1.46%) |
Apr 30, 2021 | 5.422 | 5.437 | 5.401 | 5.430 | 206,495 | +0.04(+0.67%) |
Apr 29, 2021 | 5.415 | 5.437 | 5.372 | 5.394 | 150,552 | +0.01(+0.13%) |
Apr 28, 2021 | 5.343 | 5.430 | 5.343 | 5.386 | 179,403 | +0.05(+0.94%) |
Apr 27, 2021 | 5.365 | 5.372 | 5.329 | 5.336 | 97,758 | -0.01(-0.13%) |
Apr 26, 2021 | 5.336 | 5.365 | 5.286 | 5.343 | 141,229 | +0.04(+0.68%) |
Apr 23, 2021 | 5.322 | 5.365 | 5.293 | 5.307 | 174,972 | +0.00(+0.00%) |
Apr 22, 2021 | 5.286 | 5.314 | 5.278 | 5.307 | 111,601 | +0.02(+0.41%) |
Apr 21, 2021 | 5.329 | 5.329 | 5.271 | 5.286 | 188,670 | -0.02(-0.41%) |
Apr 20, 2021 | 5.343 | 5.356 | 5.264 | 5.307 | 253,028 | -0.04(-0.67%) |
Apr 19, 2021 | 5.358 | 5.361 | 5.329 | 5.343 | 72,663 | +0.00(+0.00%) |
Apr 16, 2021 | 5.343 | 5.361 | 5.336 | 5.343 | 105,122 | -0.01(-0.13%) |
Apr 15, 2021 | 5.343 | 5.365 | 5.329 | 5.350 | 140,204 | -0.01(-0.13%) |
Apr 14, 2021 | 5.386 | 5.386 | 5.343 | 5.358 | 106,681 | +0.00(+0.00%) |
Apr 13, 2021 | 5.365 | 5.372 | 5.354 | 5.358 | 117,146 | -0.01(-0.13%) |
Apr 12, 2021 | 5.408 | 5.408 | 5.365 | 5.365 | 115,355 | -0.05(-0.93%) |
Apr 09, 2021 | 5.422 | 5.422 | 5.365 | 5.415 | 231,630 | -0.03(-0.52%) |
Apr 08, 2021 | 5.300 | 5.465 | 5.300 | 5.443 | 309,149 | +0.14(+2.70%) |
Apr 07, 2021 | 5.243 | 5.307 | 5.243 | 5.300 | 128,207 | +0.04(+0.82%) |
Apr 06, 2021 | 5.279 | 5.293 | 5.229 | 5.257 | 102,221 | +0.01(+0.14%) |
Apr 05, 2021 | 5.236 | 5.257 | 5.222 | 5.250 | 252,327 | +0.01(+0.27%) |
Apr 01, 2021 | 5.286 | 5.286 | 5.222 | 5.236 | 127,501 | -0.01(-0.14%) |
Mar 31, 2021 | 5.250 | 5.279 | 5.243 | 5.243 | 132,095 | +0.01(+0.14%) |
Mar 30, 2021 | 5.214 | 5.265 | 5.164 | 5.236 | 199,809 | +0.06(+1.11%) |
Mar 29, 2021 | 5.186 | 5.186 | 5.121 | 5.179 | 120,369 | +0.04(+0.70%) |
Mar 26, 2021 | 5.136 | 5.207 | 5.079 | 5.143 | 151,687 | +0.01(+0.14%) |
Mar 25, 2021 | 5.136 | 5.179 | 5.136 | 5.136 | 88,606 | -0.02(-0.42%) |
Mar 24, 2021 | 5.179 | 5.229 | 5.136 | 5.157 | 76,857 | +0.02(+0.42%) |
Mar 23, 2021 | 5.186 | 5.186 | 5.136 | 5.136 | 154,845 | -0.05(-0.97%) |
Mar 22, 2021 | 5.136 | 5.329 | 5.136 | 5.186 | 265,023 | +0.05(+0.97%) |
Mar 19, 2021 | 5.164 | 5.222 | 5.121 | 5.136 | 135,190 | -0.03(-0.55%) |
Mar 18, 2021 | 5.186 | 5.189 | 5.121 | 5.164 | 121,795 | -0.02(-0.41%) |
Mar 17, 2021 | 5.186 | 5.222 | 5.172 | 5.186 | 141,450 | -0.01(-0.14%) |
Mar 16, 2021 | 5.293 | 5.307 | 5.179 | 5.193 | 184,060 | -0.07(-1.36%) |
Mar 15, 2021 | 5.186 | 5.286 | 5.186 | 5.265 | 135,407 | +0.06(+1.24%) |
Mar 12, 2021 | 5.200 | 5.245 | 5.179 | 5.200 | 119,252 | -0.01(-0.14%) |
Mar 11, 2021 | 5.236 | 5.257 | 5.186 | 5.207 | 146,483 | +0.01(+0.28%) |
Mar 10, 2021 | 5.243 | 5.243 | 5.179 | 5.193 | 197,131 | -0.01(-0.12%) |
Mar 09, 2021 | 5.235 | 5.254 | 5.199 | 5.199 | 125,529 | -0.03(-0.54%) |
Mar 08, 2021 | 5.235 | 5.260 | 5.199 | 5.228 | 158,358 | +0.03(+0.55%) |
Mar 05, 2021 | 5.207 | 5.214 | 5.143 | 5.199 | 188,370 | +0.04(+0.83%) |
Mar 04, 2021 | 5.143 | 5.210 | 5.114 | 5.157 | 155,861 | -0.01(-0.27%) |
Mar 03, 2021 | 5.171 | 5.263 | 5.143 | 5.171 | 235,079 | -0.02(-0.41%) |
Mar 02, 2021 | 5.128 | 5.228 | 5.126 | 5.192 | 102,554 | +0.08(+1.53%) |