Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.250 | 5.636 | 5.210 | 5.250 | 33,271 | -0.04(-0.76%) |
May 27, 2021 | 5.130 | 5.380 | 5.100 | 5.290 | 40,528 | +0.20(+3.93%) |
May 26, 2021 | 5.170 | 5.250 | 5.010 | 5.090 | 46,722 | -0.22(-4.14%) |
May 25, 2021 | 5.580 | 5.610 | 5.310 | 5.310 | 47,032 | -0.26(-4.67%) |
May 24, 2021 | 5.750 | 5.750 | 5.490 | 5.570 | 109,033 | -0.15(-2.62%) |
May 21, 2021 | 5.620 | 5.780 | 5.410 | 5.720 | 69,052 | +0.13(+2.33%) |
May 20, 2021 | 5.460 | 5.700 | 5.340 | 5.590 | 167,935 | +0.14(+2.57%) |
May 19, 2021 | 5.650 | 5.690 | 5.080 | 5.450 | 291,098 | -0.22(-3.88%) |
May 18, 2021 | 4.700 | 6.440 | 4.654 | 5.670 | 4,216,675 | +0.92(+19.37%) |
May 17, 2021 | 4.700 | 4.780 | 4.700 | 4.750 | 14,647 | -0.04(-0.84%) |
May 14, 2021 | 4.850 | 4.850 | 4.720 | 4.790 | 4,464 | +0.08(+1.70%) |
May 13, 2021 | 4.850 | 4.980 | 4.710 | 4.710 | 29,333 | -0.10(-2.08%) |
May 12, 2021 | 4.770 | 4.880 | 4.770 | 4.810 | 19,979 | -0.08(-1.64%) |
May 11, 2021 | 4.850 | 4.900 | 4.762 | 4.890 | 22,374 | -0.07(-1.41%) |
May 10, 2021 | 4.850 | 4.970 | 4.800 | 4.960 | 33,975 | +0.03(+0.61%) |
May 07, 2021 | 4.970 | 5.060 | 4.900 | 4.930 | 8,679 | +0.03(+0.61%) |
May 06, 2021 | 4.830 | 4.970 | 4.800 | 4.900 | 12,519 | +0.00(+0.00%) |
May 05, 2021 | 5.000 | 5.080 | 4.790 | 4.900 | 32,055 | -0.05(-1.01%) |
May 04, 2021 | 5.000 | 5.140 | 4.850 | 4.950 | 29,990 | -0.05(-1.00%) |
May 03, 2021 | 5.360 | 5.460 | 5.000 | 5.000 | 48,206 | -0.41(-7.58%) |
Apr 30, 2021 | 5.790 | 5.790 | 5.150 | 5.410 | 106,700 | -0.40(-6.88%) |
Apr 29, 2021 | 5.860 | 5.870 | 5.600 | 5.810 | 17,446 | -0.04(-0.68%) |
Apr 28, 2021 | 5.630 | 5.850 | 5.590 | 5.850 | 16,144 | +0.28(+5.03%) |
Apr 27, 2021 | 5.680 | 5.800 | 5.510 | 5.570 | 15,220 | -0.12(-2.11%) |
Apr 26, 2021 | 5.610 | 5.810 | 5.380 | 5.690 | 25,213 | +0.18(+3.17%) |
Apr 23, 2021 | 5.590 | 5.861 | 5.490 | 5.515 | 23,800 | +0.02(+0.46%) |
Apr 22, 2021 | 5.230 | 5.600 | 5.170 | 5.490 | 34,024 | +0.34(+6.60%) |
Apr 21, 2021 | 5.160 | 5.257 | 5.050 | 5.150 | 33,875 | -0.02(-0.39%) |
Apr 20, 2021 | 5.550 | 5.550 | 5.160 | 5.170 | 29,473 | -0.42(-7.51%) |
Apr 19, 2021 | 5.600 | 5.860 | 5.420 | 5.590 | 18,185 | +0.01(+0.18%) |
Apr 16, 2021 | 5.790 | 5.868 | 5.370 | 5.580 | 54,400 | +0.06(+1.09%) |
Apr 15, 2021 | 6.010 | 6.010 | 5.510 | 5.520 | 24,185 | -0.38(-6.44%) |
Apr 14, 2021 | 5.930 | 6.000 | 5.860 | 5.900 | 10,906 | +0.05(+0.85%) |
Apr 13, 2021 | 5.910 | 6.200 | 5.810 | 5.850 | 27,656 | -0.14(-2.34%) |
Apr 12, 2021 | 6.291 | 6.291 | 5.900 | 5.990 | 29,889 | -0.18(-2.92%) |
Apr 09, 2021 | 6.320 | 6.340 | 6.120 | 6.170 | 23,100 | -0.14(-2.22%) |
Apr 08, 2021 | 6.240 | 6.420 | 6.200 | 6.310 | 23,055 | -0.01(-0.16%) |
Apr 07, 2021 | 6.310 | 6.420 | 6.150 | 6.320 | 78,197 | +0.21(+3.44%) |
Apr 06, 2021 | 6.250 | 6.440 | 5.910 | 6.110 | 191,040 | -0.24(-3.78%) |
Apr 05, 2021 | 5.770 | 6.470 | 5.710 | 6.350 | 104,941 | +0.62(+10.82%) |
Apr 01, 2021 | 5.760 | 5.800 | 5.650 | 5.730 | 22,800 | +0.00(+0.00%) |
Mar 31, 2021 | 5.800 | 5.800 | 5.620 | 5.730 | 43,871 | +0.03(+0.53%) |
Mar 30, 2021 | 5.360 | 5.720 | 5.310 | 5.700 | 56,085 | +0.24(+4.40%) |
Mar 29, 2021 | 5.330 | 5.648 | 5.300 | 5.460 | 77,758 | +0.16(+3.02%) |
Mar 26, 2021 | 5.290 | 5.490 | 5.180 | 5.300 | 22,000 | +0.07(+1.34%) |
Mar 25, 2021 | 5.000 | 5.250 | 4.950 | 5.230 | 36,249 | +0.13(+2.55%) |
Mar 24, 2021 | 5.280 | 5.530 | 5.010 | 5.100 | 75,485 | -0.20(-3.77%) |
Mar 23, 2021 | 5.540 | 5.610 | 5.260 | 5.300 | 39,918 | -0.12(-2.21%) |
Mar 22, 2021 | 5.760 | 5.880 | 5.420 | 5.420 | 85,416 | -0.31(-5.41%) |
Mar 19, 2021 | 5.750 | 6.150 | 5.607 | 5.730 | 118,800 | +0.09(+1.60%) |
Mar 18, 2021 | 6.030 | 6.060 | 5.640 | 5.640 | 68,760 | -0.52(-8.44%) |
Mar 17, 2021 | 6.180 | 6.460 | 6.060 | 6.160 | 54,004 | -0.20(-3.14%) |
Mar 16, 2021 | 6.330 | 6.380 | 6.110 | 6.360 | 32,864 | +0.06(+0.95%) |
Mar 15, 2021 | 6.650 | 6.660 | 6.160 | 6.300 | 151,615 | -0.29(-4.40%) |
Mar 12, 2021 | 6.600 | 6.780 | 6.500 | 6.590 | 32,100 | -0.21(-3.09%) |
Mar 11, 2021 | 6.040 | 7.020 | 5.930 | 6.800 | 194,394 | +0.64(+10.39%) |
Mar 10, 2021 | 5.950 | 6.300 | 5.870 | 6.160 | 55,628 | +0.29(+4.94%) |
Mar 09, 2021 | 5.260 | 5.980 | 5.180 | 5.870 | 230,557 | +0.74(+14.42%) |
Mar 08, 2021 | 5.190 | 5.380 | 5.030 | 5.130 | 58,108 | +0.12(+2.40%) |
Mar 05, 2021 | 5.360 | 5.450 | 4.640 | 5.010 | 151,100 | -0.37(-6.88%) |
Mar 04, 2021 | 5.750 | 5.810 | 4.600 | 5.380 | 332,184 | -0.48(-8.19%) |
Mar 03, 2021 | 6.280 | 6.340 | 5.770 | 5.860 | 172,605 | -0.41(-6.54%) |
Mar 02, 2021 | 6.460 | 6.500 | 6.270 | 6.270 | 42,855 | -0.28(-4.27%) |