Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.830 | 4.830 | 4.730 | 4.810 | 44,092 | +0.01(+0.21%) |
May 27, 2021 | 4.750 | 4.820 | 4.750 | 4.800 | 34,577 | +0.10(+2.13%) |
May 26, 2021 | 4.640 | 4.720 | 4.600 | 4.700 | 107,615 | +0.10(+2.17%) |
May 25, 2021 | 4.760 | 4.780 | 4.600 | 4.600 | 80,768 | -0.14(-2.95%) |
May 24, 2021 | 4.700 | 4.820 | 4.680 | 4.740 | 51,993 | +0.08(+1.72%) |
May 21, 2021 | 4.510 | 4.700 | 4.480 | 4.660 | 69,934 | +0.20(+4.48%) |
May 20, 2021 | 4.460 | 4.490 | 4.360 | 4.460 | 51,239 | -0.03(-0.67%) |
May 19, 2021 | 4.430 | 4.510 | 4.370 | 4.490 | 66,301 | +0.03(+0.67%) |
May 18, 2021 | 4.470 | 4.550 | 4.450 | 4.460 | 39,477 | -0.04(-0.89%) |
May 17, 2021 | 4.480 | 4.535 | 4.370 | 4.500 | 58,588 | -0.03(-0.66%) |
May 14, 2021 | 4.600 | 4.644 | 4.480 | 4.530 | 50,037 | -0.01(-0.22%) |
May 13, 2021 | 4.380 | 4.550 | 4.380 | 4.540 | 45,488 | +0.16(+3.65%) |
May 12, 2021 | 4.520 | 4.661 | 4.370 | 4.380 | 62,669 | -0.12(-2.67%) |
May 11, 2021 | 4.650 | 4.670 | 4.500 | 4.500 | 67,274 | -0.15(-3.23%) |
May 10, 2021 | 4.580 | 4.780 | 4.530 | 4.650 | 106,565 | +0.13(+2.88%) |
May 07, 2021 | 4.520 | 4.585 | 4.490 | 4.520 | 42,771 | -0.06(-1.31%) |
May 06, 2021 | 4.770 | 4.796 | 4.550 | 4.580 | 54,258 | -0.24(-4.98%) |
May 05, 2021 | 4.864 | 4.860 | 4.760 | 4.820 | 26,195 | -0.02(-0.41%) |
May 04, 2021 | 4.890 | 5.020 | 4.770 | 4.840 | 52,885 | -0.05(-1.02%) |
May 03, 2021 | 5.000 | 5.150 | 4.750 | 4.890 | 58,472 | -0.06(-1.21%) |
Apr 30, 2021 | 5.080 | 5.080 | 4.870 | 4.950 | 37,800 | -0.11(-2.17%) |
Apr 29, 2021 | 5.170 | 5.200 | 5.000 | 5.060 | 26,836 | -0.04(-0.78%) |
Apr 28, 2021 | 5.130 | 5.130 | 5.000 | 5.100 | 30,443 | +0.01(+0.20%) |
Apr 27, 2021 | 5.040 | 5.140 | 4.854 | 5.090 | 111,742 | +0.02(+0.39%) |
Apr 26, 2021 | 5.010 | 5.143 | 4.980 | 5.070 | 63,575 | +0.04(+0.80%) |
Apr 23, 2021 | 5.050 | 5.200 | 4.860 | 5.030 | 87,500 | +0.00(+0.00%) |
Apr 22, 2021 | 5.230 | 5.250 | 5.000 | 5.030 | 15,472 | -0.18(-3.45%) |
Apr 21, 2021 | 5.160 | 5.270 | 5.140 | 5.210 | 65,481 | +0.07(+1.36%) |
Apr 20, 2021 | 5.300 | 5.330 | 5.100 | 5.140 | 18,772 | -0.13(-2.47%) |
Apr 19, 2021 | 5.330 | 5.400 | 5.200 | 5.270 | 18,992 | -0.04(-0.75%) |
Apr 16, 2021 | 5.370 | 5.415 | 5.280 | 5.310 | 16,200 | -0.05(-0.93%) |
Apr 15, 2021 | 5.390 | 5.390 | 5.320 | 5.360 | 13,219 | +0.08(+1.52%) |
Apr 14, 2021 | 5.190 | 5.400 | 5.190 | 5.280 | 7,687 | +0.04(+0.76%) |
Apr 13, 2021 | 5.340 | 5.340 | 5.230 | 5.240 | 13,493 | -0.14(-2.60%) |
Apr 12, 2021 | 5.400 | 5.450 | 5.330 | 5.380 | 22,286 | +0.03(+0.56%) |
Apr 09, 2021 | 5.350 | 5.400 | 5.290 | 5.350 | 24,600 | +0.01(+0.19%) |
Apr 08, 2021 | 5.430 | 5.430 | 5.240 | 5.340 | 42,124 | -0.02(-0.37%) |
Apr 07, 2021 | 5.590 | 5.590 | 5.350 | 5.360 | 29,895 | -0.26(-4.63%) |
Apr 06, 2021 | 5.790 | 5.790 | 5.620 | 5.620 | 51,509 | -0.15(-2.60%) |
Apr 05, 2021 | 5.810 | 5.810 | 5.740 | 5.770 | 39,036 | +0.01(+0.17%) |
Apr 01, 2021 | 5.660 | 5.793 | 5.660 | 5.760 | 28,300 | +0.10(+1.77%) |
Mar 31, 2021 | 5.870 | 5.870 | 5.610 | 5.660 | 38,452 | +0.04(+0.71%) |
Mar 30, 2021 | 5.610 | 5.650 | 5.450 | 5.620 | 24,154 | +0.04(+0.72%) |
Mar 29, 2021 | 5.480 | 5.950 | 5.480 | 5.580 | 52,061 | -0.17(-2.96%) |
Mar 26, 2021 | 5.615 | 5.770 | 5.615 | 5.750 | 18,500 | +0.15(+2.68%) |
Mar 25, 2021 | 5.500 | 5.690 | 5.460 | 5.600 | 33,808 | +0.10(+1.82%) |
Mar 24, 2021 | 5.520 | 5.590 | 5.500 | 5.500 | 32,313 | +0.18(+3.38%) |
Mar 23, 2021 | 5.310 | 5.340 | 5.260 | 5.320 | 37,985 | -0.08(-1.48%) |
Mar 22, 2021 | 5.680 | 5.910 | 5.240 | 5.400 | 23,542 | -0.29(-5.10%) |
Mar 19, 2021 | 5.380 | 5.700 | 5.190 | 5.690 | 161,600 | +0.30(+5.57%) |
Mar 18, 2021 | 5.480 | 5.570 | 5.350 | 5.390 | 28,151 | -0.05(-0.92%) |
Mar 17, 2021 | 5.550 | 5.640 | 5.290 | 5.440 | 22,776 | -0.13(-2.33%) |
Mar 16, 2021 | 5.720 | 5.720 | 5.395 | 5.570 | 31,343 | -0.23(-3.97%) |
Mar 15, 2021 | 5.800 | 5.800 | 5.610 | 5.800 | 34,835 | -0.01(-0.17%) |
Mar 12, 2021 | 5.860 | 5.930 | 5.720 | 5.810 | 16,600 | +0.01(+0.17%) |
Mar 11, 2021 | 5.840 | 5.840 | 5.650 | 5.800 | 45,974 | +0.01(+0.17%) |
Mar 10, 2021 | 5.700 | 5.815 | 5.700 | 5.790 | 42,192 | +0.19(+3.39%) |
Mar 09, 2021 | 5.750 | 5.750 | 5.410 | 5.600 | 45,532 | -0.14(-2.44%) |
Mar 08, 2021 | 5.410 | 5.900 | 5.390 | 5.740 | 53,725 | +0.27(+4.94%) |
Mar 05, 2021 | 5.255 | 5.604 | 5.255 | 5.470 | 48,400 | +0.20(+3.80%) |
Mar 04, 2021 | 5.650 | 5.650 | 5.250 | 5.270 | 51,798 | -0.33(-5.89%) |
Mar 03, 2021 | 5.440 | 5.660 | 5.400 | 5.600 | 33,794 | +0.21(+3.90%) |
Mar 02, 2021 | 5.450 | 5.470 | 5.270 | 5.390 | 19,336 | -0.03(-0.55%) |