Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.150 | 5.170 | 5.110 | 5.160 | 115,587 | +0.02(+0.39%) |
May 27, 2021 | 5.180 | 5.180 | 5.110 | 5.140 | 157,776 | -0.03(-0.58%) |
May 26, 2021 | 5.140 | 5.200 | 5.070 | 5.170 | 163,019 | +0.02(+0.39%) |
May 25, 2021 | 5.190 | 5.220 | 5.120 | 5.150 | 112,534 | -0.04(-0.77%) |
May 24, 2021 | 5.190 | 5.215 | 5.140 | 5.190 | 273,249 | +0.01(+0.19%) |
May 21, 2021 | 5.130 | 5.190 | 5.130 | 5.180 | 109,626 | +0.04(+0.78%) |
May 20, 2021 | 5.060 | 5.150 | 5.060 | 5.140 | 108,190 | +0.08(+1.58%) |
May 19, 2021 | 5.100 | 5.140 | 5.030 | 5.060 | 150,120 | -0.08(-1.56%) |
May 18, 2021 | 5.200 | 5.200 | 5.070 | 5.140 | 240,798 | -0.04(-0.77%) |
May 17, 2021 | 5.190 | 5.230 | 5.150 | 5.180 | 204,652 | -0.01(-0.19%) |
May 14, 2021 | 5.200 | 5.200 | 5.160 | 5.190 | 164,491 | +0.01(+0.19%) |
May 13, 2021 | 5.140 | 5.200 | 5.090 | 5.180 | 128,817 | +0.08(+1.57%) |
May 12, 2021 | 5.200 | 5.220 | 5.090 | 5.100 | 162,252 | -0.09(-1.73%) |
May 11, 2021 | 5.240 | 5.290 | 5.120 | 5.190 | 168,916 | -0.04(-0.76%) |
May 10, 2021 | 5.200 | 5.290 | 5.200 | 5.230 | 140,141 | +0.04(+0.77%) |
May 07, 2021 | 5.100 | 5.210 | 5.100 | 5.190 | 106,585 | +0.07(+1.37%) |
May 06, 2021 | 5.180 | 5.193 | 5.080 | 5.120 | 145,089 | -0.04(-0.78%) |
May 05, 2021 | 5.130 | 5.160 | 5.030 | 5.160 | 149,316 | +0.06(+1.18%) |
May 04, 2021 | 5.180 | 5.180 | 5.050 | 5.100 | 179,863 | -0.09(-1.73%) |
May 03, 2021 | 5.170 | 5.233 | 5.150 | 5.190 | 219,671 | +0.06(+1.17%) |
Apr 30, 2021 | 5.110 | 5.200 | 5.110 | 5.130 | 236,400 | +0.02(+0.39%) |
Apr 29, 2021 | 5.130 | 5.215 | 5.080 | 5.110 | 188,609 | +0.01(+0.20%) |
Apr 28, 2021 | 5.230 | 5.270 | 5.100 | 5.100 | 253,865 | -0.12(-2.30%) |
Apr 27, 2021 | 5.120 | 5.225 | 5.120 | 5.220 | 300,722 | +0.12(+2.35%) |
Apr 26, 2021 | 5.060 | 5.120 | 5.050 | 5.100 | 313,009 | +0.04(+0.79%) |
Apr 23, 2021 | 4.950 | 5.070 | 4.950 | 5.060 | 205,600 | +0.10(+2.02%) |
Apr 22, 2021 | 5.030 | 5.040 | 4.950 | 4.960 | 221,640 | -0.07(-1.39%) |
Apr 21, 2021 | 5.000 | 5.075 | 4.980 | 5.030 | 189,215 | +0.01(+0.20%) |
Apr 20, 2021 | 5.050 | 5.060 | 4.965 | 5.020 | 129,073 | -0.02(-0.40%) |
Apr 19, 2021 | 5.100 | 5.111 | 4.970 | 5.040 | 248,160 | -0.04(-0.79%) |
Apr 16, 2021 | 5.070 | 5.110 | 5.055 | 5.080 | 253,800 | +0.02(+0.40%) |
Apr 15, 2021 | 5.150 | 5.160 | 4.950 | 5.060 | 403,065 | -0.09(-1.75%) |
Apr 14, 2021 | 5.110 | 5.220 | 5.110 | 5.150 | 124,907 | +0.06(+1.18%) |
Apr 13, 2021 | 5.280 | 5.280 | 5.050 | 5.090 | 457,940 | -0.17(-3.23%) |
Apr 12, 2021 | 5.410 | 5.410 | 5.250 | 5.260 | 272,297 | -0.15(-2.77%) |
Apr 09, 2021 | 5.350 | 5.440 | 5.260 | 5.410 | 527,500 | -0.15(-2.70%) |
Apr 08, 2021 | 5.530 | 5.580 | 5.470 | 5.560 | 554,081 | +0.04(+0.72%) |
Apr 07, 2021 | 5.510 | 5.520 | 5.430 | 5.520 | 446,396 | +0.03(+0.55%) |
Apr 06, 2021 | 5.420 | 5.500 | 5.400 | 5.490 | 494,387 | +0.08(+1.48%) |
Apr 05, 2021 | 5.400 | 5.430 | 5.320 | 5.410 | 486,971 | +0.08(+1.50%) |
Apr 01, 2021 | 5.310 | 5.370 | 5.250 | 5.330 | 341,100 | +0.11(+2.11%) |
Mar 31, 2021 | 5.200 | 5.240 | 5.170 | 5.220 | 220,402 | +0.06(+1.16%) |
Mar 30, 2021 | 5.100 | 5.160 | 5.070 | 5.160 | 74,473 | +0.09(+1.78%) |
Mar 29, 2021 | 5.240 | 5.260 | 5.043 | 5.070 | 264,388 | -0.15(-2.87%) |
Mar 26, 2021 | 5.230 | 5.270 | 5.160 | 5.220 | 219,400 | +0.03(+0.58%) |
Mar 25, 2021 | 5.100 | 5.220 | 5.050 | 5.190 | 199,186 | +0.10(+1.96%) |
Mar 24, 2021 | 5.390 | 5.410 | 5.090 | 5.090 | 286,276 | -0.31(-5.74%) |
Mar 23, 2021 | 5.530 | 5.550 | 5.250 | 5.400 | 697,500 | -0.03(-0.55%) |
Mar 22, 2021 | 5.250 | 5.680 | 5.210 | 5.430 | 915,214 | +0.31(+6.05%) |
Mar 19, 2021 | 5.140 | 5.150 | 4.950 | 5.120 | 274,700 | +0.01(+0.20%) |
Mar 18, 2021 | 5.030 | 5.290 | 5.020 | 5.110 | 274,289 | +0.07(+1.39%) |
Mar 17, 2021 | 5.010 | 5.050 | 4.980 | 5.040 | 272,373 | +0.06(+1.20%) |
Mar 16, 2021 | 4.890 | 5.020 | 4.850 | 4.980 | 155,766 | +0.11(+2.26%) |
Mar 15, 2021 | 4.800 | 4.900 | 4.770 | 4.870 | 264,280 | +0.06(+1.25%) |
Mar 12, 2021 | 4.750 | 4.850 | 4.739 | 4.810 | 155,700 | +0.09(+1.91%) |
Mar 11, 2021 | 4.710 | 4.800 | 4.710 | 4.720 | 129,438 | +0.00(+0.00%) |
Mar 10, 2021 | 4.730 | 4.790 | 4.690 | 4.720 | 154,280 | +0.02(+0.43%) |
Mar 09, 2021 | 4.700 | 4.740 | 4.660 | 4.700 | 92,802 | +0.00(+0.00%) |
Mar 08, 2021 | 4.680 | 4.730 | 4.670 | 4.700 | 124,567 | +0.01(+0.21%) |
Mar 05, 2021 | 4.620 | 4.690 | 4.560 | 4.690 | 95,400 | +0.08(+1.74%) |
Mar 04, 2021 | 4.710 | 4.710 | 4.570 | 4.610 | 91,001 | -0.09(-1.91%) |
Mar 03, 2021 | 4.680 | 4.700 | 4.650 | 4.700 | 46,304 | +0.02(+0.43%) |
Mar 02, 2021 | 4.650 | 4.685 | 4.620 | 4.680 | 142,888 | +0.06(+1.30%) |