Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.990 | 5.050 | 4.910 | 4.980 | 132,433 | +0.01(+0.20%) |
May 27, 2021 | 5.030 | 5.060 | 4.900 | 4.970 | 156,293 | -0.06(-1.19%) |
May 26, 2021 | 4.980 | 5.070 | 4.950 | 5.030 | 115,003 | +0.06(+1.21%) |
May 25, 2021 | 4.970 | 5.080 | 4.920 | 4.970 | 128,751 | +0.02(+0.40%) |
May 24, 2021 | 5.050 | 5.058 | 4.940 | 4.950 | 58,660 | -0.09(-1.79%) |
May 21, 2021 | 4.970 | 5.078 | 4.925 | 5.040 | 75,833 | +0.13(+2.65%) |
May 20, 2021 | 4.740 | 4.980 | 4.740 | 4.910 | 86,917 | +0.17(+3.59%) |
May 19, 2021 | 4.680 | 4.750 | 4.570 | 4.740 | 95,662 | +0.00(+0.00%) |
May 18, 2021 | 4.700 | 4.870 | 4.700 | 4.740 | 87,507 | +0.02(+0.42%) |
May 17, 2021 | 4.610 | 4.770 | 4.480 | 4.720 | 135,424 | +0.05(+1.07%) |
May 14, 2021 | 4.610 | 4.780 | 4.580 | 4.670 | 237,383 | +0.08(+1.74%) |
May 13, 2021 | 4.530 | 4.680 | 4.460 | 4.590 | 253,965 | +0.04(+0.88%) |
May 12, 2021 | 4.780 | 4.840 | 4.500 | 4.550 | 226,417 | -0.22(-4.61%) |
May 11, 2021 | 4.740 | 4.875 | 4.670 | 4.770 | 192,661 | -0.07(-1.45%) |
May 10, 2021 | 4.590 | 4.920 | 4.590 | 4.840 | 190,035 | +0.21(+4.54%) |
May 07, 2021 | 5.200 | 5.200 | 4.545 | 4.630 | 1,520,163 | -0.62(-11.81%) |
May 06, 2021 | 5.280 | 5.330 | 5.020 | 5.250 | 591,500 | -0.07(-1.32%) |
May 05, 2021 | 5.540 | 5.590 | 5.270 | 5.320 | 184,982 | -0.20(-3.62%) |
May 04, 2021 | 5.590 | 5.630 | 5.421 | 5.520 | 206,901 | -0.09(-1.60%) |
May 03, 2021 | 5.650 | 5.830 | 5.560 | 5.610 | 215,350 | -0.02(-0.36%) |
Apr 30, 2021 | 5.750 | 5.760 | 5.580 | 5.630 | 150,100 | -0.15(-2.60%) |
Apr 29, 2021 | 5.740 | 5.860 | 5.630 | 5.780 | 161,122 | +0.09(+1.58%) |
Apr 28, 2021 | 5.610 | 5.740 | 5.580 | 5.690 | 117,911 | +0.10(+1.79%) |
Apr 27, 2021 | 5.740 | 5.790 | 5.590 | 5.590 | 152,957 | -0.12(-2.10%) |
Apr 26, 2021 | 5.580 | 5.765 | 5.580 | 5.710 | 192,340 | +0.17(+3.07%) |
Apr 23, 2021 | 5.460 | 5.580 | 5.400 | 5.540 | 175,800 | +0.05(+0.91%) |
Apr 22, 2021 | 5.480 | 5.590 | 5.390 | 5.490 | 185,364 | +0.04(+0.73%) |
Apr 21, 2021 | 5.410 | 5.490 | 5.350 | 5.450 | 145,514 | +0.04(+0.74%) |
Apr 20, 2021 | 5.670 | 5.670 | 5.300 | 5.410 | 367,178 | -0.30(-5.25%) |
Apr 19, 2021 | 5.870 | 6.000 | 5.670 | 5.710 | 372,745 | -0.21(-3.55%) |
Apr 16, 2021 | 5.680 | 6.090 | 5.520 | 5.920 | 664,800 | +0.25(+4.41%) |
Apr 15, 2021 | 5.720 | 5.720 | 5.580 | 5.670 | 143,849 | -0.03(-0.53%) |
Apr 14, 2021 | 5.870 | 5.870 | 5.600 | 5.700 | 286,685 | -0.12(-2.06%) |
Apr 13, 2021 | 5.750 | 5.820 | 5.630 | 5.820 | 201,907 | +0.02(+0.34%) |
Apr 12, 2021 | 5.870 | 5.950 | 5.740 | 5.800 | 197,099 | -0.15(-2.52%) |
Apr 09, 2021 | 6.030 | 6.062 | 5.830 | 5.950 | 306,600 | -0.09(-1.49%) |
Apr 08, 2021 | 6.030 | 6.130 | 5.870 | 6.040 | 212,381 | +0.01(+0.17%) |
Apr 07, 2021 | 6.170 | 6.170 | 5.970 | 6.030 | 111,127 | -0.14(-2.27%) |
Apr 06, 2021 | 5.950 | 6.200 | 5.880 | 6.170 | 268,120 | +0.23(+3.87%) |
Apr 05, 2021 | 5.720 | 5.960 | 5.650 | 5.940 | 154,504 | +0.29(+5.13%) |
Apr 01, 2021 | 5.600 | 5.700 | 5.600 | 5.650 | 93,900 | +0.05(+0.89%) |
Mar 31, 2021 | 5.710 | 5.870 | 5.590 | 5.600 | 184,143 | -0.10(-1.75%) |
Mar 30, 2021 | 5.520 | 5.770 | 5.400 | 5.700 | 250,147 | +0.13(+2.33%) |
Mar 29, 2021 | 5.860 | 6.010 | 5.550 | 5.570 | 1,097,869 | -0.07(-1.24%) |
Mar 26, 2021 | 5.680 | 5.730 | 5.560 | 5.640 | 281,600 | -0.01(-0.18%) |
Mar 25, 2021 | 5.150 | 5.650 | 5.150 | 5.650 | 356,704 | +0.14(+2.54%) |
Mar 24, 2021 | 5.580 | 5.740 | 5.440 | 5.510 | 638,926 | +0.02(+0.36%) |
Mar 23, 2021 | 5.660 | 5.810 | 5.360 | 5.490 | 633,181 | -0.16(-2.83%) |
Mar 22, 2021 | 5.820 | 5.875 | 5.560 | 5.650 | 572,821 | -0.30(-5.04%) |
Mar 19, 2021 | 5.600 | 6.620 | 5.470 | 5.950 | 2,861,800 | +0.29(+5.12%) |
Mar 18, 2021 | 5.340 | 5.660 | 5.190 | 5.660 | 257,697 | +0.25(+4.62%) |
Mar 17, 2021 | 5.270 | 5.450 | 5.190 | 5.410 | 67,336 | +0.09(+1.69%) |
Mar 16, 2021 | 5.550 | 5.550 | 5.220 | 5.320 | 152,074 | -0.21(-3.80%) |
Mar 15, 2021 | 5.600 | 5.740 | 5.430 | 5.530 | 155,070 | -0.06(-1.07%) |
Mar 12, 2021 | 5.600 | 5.710 | 5.540 | 5.590 | 53,700 | -0.07(-1.24%) |
Mar 11, 2021 | 5.410 | 5.710 | 5.390 | 5.660 | 828,983 | +0.29(+5.40%) |
Mar 10, 2021 | 5.340 | 5.400 | 5.300 | 5.370 | 72,408 | +0.01(+0.19%) |
Mar 09, 2021 | 5.120 | 5.500 | 4.840 | 5.360 | 150,200 | +0.22(+4.28%) |
Mar 08, 2021 | 5.110 | 5.190 | 5.070 | 5.140 | 59,265 | +0.01(+0.19%) |
Mar 05, 2021 | 5.150 | 5.190 | 4.830 | 5.130 | 207,700 | -0.01(-0.19%) |
Mar 04, 2021 | 5.310 | 5.360 | 5.010 | 5.140 | 220,001 | -0.16(-3.02%) |
Mar 03, 2021 | 5.310 | 5.380 | 5.270 | 5.300 | 145,562 | -0.12(-2.21%) |
Mar 02, 2021 | 5.470 | 5.470 | 5.330 | 5.420 | 65,648 | +0.06(+1.12%) |