Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 5.240 | 5.240 | 5.110 | 5.220 | 251,779 | +0.01(+0.19%) |
May 28, 2021 | 5.120 | 5.280 | 5.120 | 5.210 | 483,060 | +0.09(+1.76%) |
May 27, 2021 | 5.180 | 5.200 | 5.070 | 5.120 | 1,518,832 | -0.08(-1.54%) |
May 26, 2021 | 5.350 | 5.410 | 5.190 | 5.200 | 326,261 | -0.04(-0.76%) |
May 25, 2021 | 5.300 | 5.300 | 5.100 | 5.240 | 437,445 | -0.07(-1.32%) |
May 21, 2021 | 5.310 | 5.310 | 5.310 | 0 | +0.01(+0.19%) | |
May 20, 2021 | 5.460 | 5.460 | 5.300 | 5.300 | 318,625 | -0.14(-2.57%) |
May 19, 2021 | 5.380 | 5.560 | 5.370 | 5.440 | 306,261 | +0.00(+0.00%) |
May 18, 2021 | 5.580 | 5.590 | 5.390 | 5.440 | 267,855 | -0.13(-2.33%) |
May 17, 2021 | 5.250 | 5.610 | 5.250 | 5.570 | 872,055 | +0.33(+6.30%) |
May 14, 2021 | 5.190 | 5.370 | 5.110 | 5.240 | 378,372 | +0.21(+4.17%) |
May 13, 2021 | 5.110 | 5.110 | 5.000 | 5.030 | 387,466 | -0.03(-0.59%) |
May 12, 2021 | 5.130 | 5.160 | 5.030 | 5.060 | 457,222 | -0.07(-1.36%) |
May 11, 2021 | 5.100 | 5.160 | 5.020 | 5.130 | 319,085 | -0.01(-0.19%) |
May 10, 2021 | 5.330 | 5.340 | 5.130 | 5.140 | 272,516 | -0.10(-1.91%) |
May 07, 2021 | 5.150 | 5.350 | 5.150 | 5.240 | 489,406 | +0.15(+2.95%) |
May 06, 2021 | 5.040 | 5.220 | 5.040 | 5.090 | 605,962 | +0.05(+0.99%) |
May 05, 2021 | 5.140 | 5.140 | 4.950 | 5.040 | 309,964 | +0.00(+0.00%) |
May 04, 2021 | 5.240 | 5.270 | 5.020 | 5.040 | 481,214 | -0.21(-4.00%) |
May 03, 2021 | 5.210 | 5.300 | 5.090 | 5.250 | 888,609 | +0.11(+2.14%) |
Apr 30, 2021 | 5.250 | 5.250 | 5.120 | 5.140 | 435,516 | -0.09(-1.72%) |
Apr 29, 2021 | 5.370 | 5.380 | 5.220 | 5.230 | 368,476 | -0.19(-3.51%) |
Apr 28, 2021 | 5.350 | 5.440 | 5.270 | 5.420 | 156,648 | +0.08(+1.50%) |
Apr 27, 2021 | 5.450 | 5.500 | 5.320 | 5.340 | 323,163 | -0.10(-1.84%) |
Apr 26, 2021 | 5.500 | 5.500 | 5.400 | 5.440 | 100,853 | +0.02(+0.37%) |
Apr 23, 2021 | 5.450 | 5.460 | 5.350 | 5.420 | 208,040 | +0.04(+0.74%) |
Apr 22, 2021 | 5.520 | 5.520 | 5.360 | 5.380 | 425,549 | -0.13(-2.36%) |
Apr 21, 2021 | 5.510 | 5.600 | 5.470 | 5.510 | 303,455 | +0.00(+0.00%) |
Apr 20, 2021 | 5.500 | 5.560 | 5.470 | 5.510 | 218,232 | -0.05(-0.90%) |
Apr 19, 2021 | 5.700 | 5.710 | 5.520 | 5.560 | 214,262 | -0.13(-2.28%) |
Apr 16, 2021 | 5.800 | 5.800 | 5.630 | 5.690 | 277,700 | +0.00(+0.00%) |
Apr 15, 2021 | 5.550 | 5.790 | 5.500 | 5.690 | 350,329 | +0.26(+4.79%) |
Apr 14, 2021 | 5.620 | 5.650 | 5.430 | 5.430 | 167,992 | -0.18(-3.21%) |
Apr 13, 2021 | 5.580 | 5.680 | 5.490 | 5.610 | 264,517 | +0.06(+1.08%) |
Apr 12, 2021 | 5.730 | 5.790 | 5.500 | 5.550 | 209,404 | -0.21(-3.65%) |
Apr 09, 2021 | 5.840 | 5.840 | 5.740 | 5.760 | 199,957 | -0.12(-2.04%) |
Apr 08, 2021 | 5.850 | 5.890 | 5.790 | 5.880 | 566,607 | +0.14(+2.44%) |
Apr 07, 2021 | 5.780 | 5.910 | 5.690 | 5.740 | 244,544 | +0.03(+0.53%) |
Apr 06, 2021 | 5.690 | 5.840 | 5.610 | 5.710 | 298,104 | +0.02(+0.35%) |
Apr 05, 2021 | 5.740 | 5.780 | 5.640 | 5.690 | 273,232 | -0.04(-0.70%) |
Apr 01, 2021 | 5.730 | 5.730 | 5.730 | 0 | +0.34(+6.31%) | |
Mar 31, 2021 | 5.320 | 5.470 | 5.300 | 5.390 | 319,550 | +0.05(+0.94%) |
Mar 30, 2021 | 5.370 | 5.430 | 5.280 | 5.340 | 249,506 | -0.16(-2.91%) |
Mar 29, 2021 | 5.360 | 5.520 | 5.330 | 5.500 | 315,758 | +0.03(+0.55%) |
Mar 26, 2021 | 5.330 | 5.470 | 5.280 | 5.470 | 202,028 | +0.08(+1.48%) |
Mar 25, 2021 | 5.460 | 5.520 | 5.340 | 5.390 | 252,523 | -0.10(-1.82%) |
Mar 24, 2021 | 5.530 | 5.570 | 5.440 | 5.490 | 216,257 | -0.02(-0.36%) |
Mar 23, 2021 | 5.740 | 5.750 | 5.470 | 5.510 | 458,795 | -0.23(-4.01%) |
Mar 22, 2021 | 5.850 | 5.910 | 5.690 | 5.740 | 386,352 | -0.18(-3.04%) |
Mar 19, 2021 | 5.910 | 5.960 | 5.800 | 5.920 | 999,291 | +0.02(+0.34%) |
Mar 18, 2021 | 5.860 | 5.970 | 5.800 | 5.900 | 491,900 | -0.01(-0.17%) |
Mar 17, 2021 | 5.650 | 5.950 | 5.580 | 5.910 | 940,911 | +0.30(+5.35%) |
Mar 16, 2021 | 5.620 | 5.730 | 5.510 | 5.610 | 473,952 | -0.01(-0.18%) |
Mar 15, 2021 | 5.900 | 6.220 | 5.270 | 5.620 | 2,113,331 | -0.57(-9.21%) |
Mar 12, 2021 | 6.010 | 6.190 | 5.980 | 6.190 | 69,246 | -0.01(-0.16%) |
Mar 11, 2021 | 6.150 | 6.300 | 6.110 | 6.200 | 284,642 | +0.09(+1.47%) |
Mar 10, 2021 | 6.110 | 6.180 | 5.980 | 6.110 | 194,985 | +0.00(+0.00%) |
Mar 09, 2021 | 5.820 | 6.200 | 5.820 | 6.110 | 484,451 | +0.48(+8.53%) |
Mar 08, 2021 | 5.620 | 5.730 | 5.570 | 5.630 | 140,350 | +0.00(+0.00%) |
Mar 05, 2021 | 5.680 | 5.700 | 5.490 | 5.630 | 395,882 | -0.05(-0.88%) |
Mar 04, 2021 | 5.850 | 5.870 | 5.500 | 5.680 | 1,020,003 | +0.08(+1.43%) |
Mar 03, 2021 | 5.730 | 5.810 | 5.580 | 5.600 | 412,894 | -0.29(-4.92%) |
Mar 02, 2021 | 5.700 | 5.940 | 5.640 | 5.890 | 429,385 | +0.25(+4.43%) |