Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.090 | 5.165 | 5.075 | 5.090 | 6,777,233 | +0.00(+0.00%) |
May 27, 2021 | 5.120 | 5.158 | 5.075 | 5.090 | 18,835,850 | -0.27(-5.03%) |
May 26, 2021 | 5.240 | 5.405 | 5.225 | 5.360 | 3,610,346 | +0.12(+2.29%) |
May 25, 2021 | 5.285 | 5.345 | 5.240 | 5.240 | 2,566,773 | -0.01(-0.28%) |
May 24, 2021 | 5.285 | 5.315 | 5.180 | 5.255 | 2,220,769 | -0.03(-0.57%) |
May 21, 2021 | 5.330 | 5.330 | 5.270 | 5.285 | 1,685,174 | -0.01(-0.28%) |
May 20, 2021 | 5.300 | 5.345 | 5.255 | 5.300 | 2,318,763 | -0.01(-0.28%) |
May 19, 2021 | 5.300 | 5.360 | 5.255 | 5.315 | 3,494,073 | -0.12(-2.20%) |
May 18, 2021 | 5.390 | 5.554 | 5.337 | 5.435 | 4,174,372 | +0.09(+1.68%) |
May 17, 2021 | 5.300 | 5.345 | 5.241 | 5.345 | 2,098,720 | +0.04(+0.85%) |
May 14, 2021 | 5.240 | 5.315 | 5.195 | 5.300 | 3,702,138 | +0.09(+1.72%) |
May 13, 2021 | 5.105 | 5.240 | 5.060 | 5.210 | 5,334,138 | +0.16(+3.26%) |
May 12, 2021 | 5.240 | 5.285 | 5.030 | 5.045 | 5,122,371 | -0.21(-3.99%) |
May 11, 2021 | 5.195 | 5.300 | 5.105 | 5.255 | 5,210,350 | -0.06(-1.13%) |
May 10, 2021 | 5.405 | 5.465 | 5.300 | 5.315 | 4,578,418 | -0.09(-1.66%) |
May 07, 2021 | 5.375 | 5.509 | 5.375 | 5.405 | 5,568,604 | -0.03(-0.55%) |
May 06, 2021 | 5.554 | 5.596 | 5.345 | 5.435 | 11,053,913 | -0.25(-4.47%) |
May 05, 2021 | 5.764 | 5.764 | 5.644 | 5.689 | 3,046,558 | -0.04(-0.78%) |
May 04, 2021 | 5.809 | 5.824 | 5.644 | 5.734 | 3,883,534 | -0.10(-1.79%) |
May 03, 2021 | 5.869 | 5.944 | 5.839 | 5.839 | 3,118,191 | +0.00(+0.00%) |
Apr 30, 2021 | 5.794 | 5.884 | 5.734 | 5.839 | 2,149,925 | +0.03(+0.52%) |
Apr 29, 2021 | 5.869 | 5.914 | 5.749 | 5.809 | 2,469,975 | -0.04(-0.77%) |
Apr 28, 2021 | 5.854 | 5.884 | 5.779 | 5.854 | 2,740,459 | +0.09(+1.56%) |
Apr 27, 2021 | 5.809 | 5.854 | 5.734 | 5.764 | 2,516,254 | +0.04(+0.79%) |
Apr 26, 2021 | 5.689 | 5.809 | 5.689 | 5.719 | 2,314,741 | +0.01(+0.26%) |
Apr 23, 2021 | 5.569 | 5.749 | 5.569 | 5.704 | 3,162,401 | +0.13(+2.42%) |
Apr 22, 2021 | 5.644 | 5.659 | 5.554 | 5.569 | 2,714,099 | -0.01(-0.27%) |
Apr 21, 2021 | 5.539 | 5.689 | 5.479 | 5.584 | 2,897,754 | +0.03(+0.54%) |
Apr 20, 2021 | 5.659 | 5.674 | 5.435 | 5.554 | 4,656,550 | -0.12(-2.11%) |
Apr 19, 2021 | 5.764 | 5.794 | 5.629 | 5.674 | 3,502,393 | -0.09(-1.56%) |
Apr 16, 2021 | 5.719 | 5.764 | 5.659 | 5.764 | 3,632,569 | +0.07(+1.32%) |
Apr 15, 2021 | 5.839 | 5.854 | 5.689 | 5.689 | 3,033,718 | -0.10(-1.81%) |
Apr 14, 2021 | 5.779 | 5.914 | 5.764 | 5.794 | 2,707,926 | -0.01(-0.26%) |
Apr 13, 2021 | 5.839 | 5.869 | 5.689 | 5.809 | 3,048,286 | +0.00(+0.00%) |
Apr 12, 2021 | 5.869 | 5.884 | 5.779 | 5.809 | 3,028,932 | -0.07(-1.27%) |
Apr 09, 2021 | 5.899 | 5.944 | 5.869 | 5.884 | 1,901,648 | -0.04(-0.76%) |
Apr 08, 2021 | 5.944 | 6.003 | 5.869 | 5.929 | 3,856,181 | +1.20(+25.32%) |
Apr 07, 2021 | 4.754 | 4.778 | 4.708 | 4.731 | 4,408,971 | -0.02(-0.49%) |
Apr 06, 2021 | 4.731 | 4.789 | 4.731 | 4.754 | 4,427,408 | +0.02(+0.49%) |
Apr 05, 2021 | 4.801 | 4.836 | 4.708 | 4.731 | 5,040,194 | -0.03(-0.73%) |
Apr 01, 2021 | 4.731 | 4.766 | 4.673 | 4.766 | 4,898,100 | +0.09(+2.00%) |
Mar 31, 2021 | 4.789 | 4.836 | 4.673 | 4.673 | 5,860,249 | -0.05(-0.99%) |
Mar 30, 2021 | 4.673 | 4.812 | 4.626 | 4.719 | 7,107,484 | +0.07(+1.50%) |
Mar 29, 2021 | 4.614 | 4.754 | 4.568 | 4.649 | 6,299,085 | +0.03(+0.76%) |
Mar 26, 2021 | 4.649 | 4.673 | 4.510 | 4.614 | 4,682,009 | +0.00(+0.00%) |
Mar 25, 2021 | 4.475 | 4.649 | 4.346 | 4.614 | 7,042,466 | +0.09(+2.06%) |
Mar 24, 2021 | 4.591 | 4.778 | 4.510 | 4.521 | 7,776,328 | -0.05(-1.02%) |
Mar 23, 2021 | 4.661 | 4.696 | 4.498 | 4.568 | 5,662,330 | -0.12(-2.49%) |
Mar 22, 2021 | 4.661 | 4.708 | 4.579 | 4.684 | 4,496,292 | +0.02(+0.50%) |
Mar 19, 2021 | 4.533 | 4.708 | 4.463 | 4.661 | 23,927,874 | +0.13(+2.83%) |
Mar 18, 2021 | 4.708 | 4.766 | 4.486 | 4.533 | 8,147,250 | -0.21(-4.42%) |
Mar 17, 2021 | 4.603 | 4.754 | 4.544 | 4.743 | 8,227,729 | +0.13(+2.78%) |
Mar 16, 2021 | 4.649 | 4.661 | 4.544 | 4.614 | 6,825,373 | -0.03(-0.75%) |
Mar 15, 2021 | 4.556 | 4.649 | 4.498 | 4.649 | 9,124,337 | +0.17(+3.91%) |
Mar 12, 2021 | 4.381 | 4.533 | 4.346 | 4.475 | 16,631,400 | +0.09(+2.13%) |
Mar 11, 2021 | 4.393 | 4.486 | 4.358 | 4.381 | 9,418,487 | +0.01(+0.27%) |
Mar 10, 2021 | 4.381 | 4.463 | 4.323 | 4.370 | 11,839,865 | -0.01(-0.27%) |
Mar 09, 2021 | 4.428 | 4.440 | 4.323 | 4.381 | 9,646,384 | +0.03(+0.80%) |
Mar 08, 2021 | 4.428 | 4.533 | 4.300 | 4.346 | 11,172,512 | -0.03(-0.80%) |
Mar 05, 2021 | 4.544 | 4.544 | 4.137 | 4.381 | 14,477,866 | -0.09(-2.08%) |
Mar 04, 2021 | 4.638 | 4.684 | 4.346 | 4.475 | 11,139,385 | -0.19(-4.00%) |
Mar 03, 2021 | 4.649 | 4.789 | 4.603 | 4.661 | 8,354,368 | +0.01(+0.25%) |
Mar 02, 2021 | 4.556 | 4.684 | 4.521 | 4.649 | 6,238,978 | +0.08(+1.79%) |