Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.450 | 5.570 | 5.370 | 5.560 | 83,033 | +0.15(+2.77%) |
May 27, 2021 | 5.410 | 5.540 | 5.340 | 5.410 | 94,124 | +0.02(+0.37%) |
May 26, 2021 | 5.320 | 5.430 | 5.080 | 5.390 | 111,161 | +0.12(+2.28%) |
May 25, 2021 | 5.510 | 5.580 | 5.260 | 5.270 | 133,704 | -0.24(-4.36%) |
May 24, 2021 | 5.510 | 5.600 | 5.400 | 5.510 | 126,953 | +0.05(+0.92%) |
May 21, 2021 | 5.420 | 5.520 | 5.350 | 5.460 | 96,975 | +0.11(+2.06%) |
May 20, 2021 | 5.410 | 5.480 | 5.310 | 5.350 | 106,610 | -0.03(-0.56%) |
May 19, 2021 | 5.350 | 5.530 | 5.221 | 5.380 | 168,931 | -0.17(-3.06%) |
May 18, 2021 | 5.250 | 5.680 | 5.220 | 5.550 | 482,808 | +0.56(+11.22%) |
May 17, 2021 | 5.150 | 5.190 | 4.970 | 4.990 | 133,881 | -0.08(-1.58%) |
May 14, 2021 | 4.950 | 5.180 | 4.880 | 5.070 | 161,476 | +0.11(+2.22%) |
May 13, 2021 | 4.860 | 5.030 | 4.850 | 4.960 | 211,372 | +0.09(+1.85%) |
May 12, 2021 | 4.970 | 5.030 | 4.820 | 4.870 | 181,721 | -0.14(-2.79%) |
May 11, 2021 | 5.000 | 5.140 | 4.930 | 5.010 | 195,762 | -0.07(-1.38%) |
May 10, 2021 | 5.370 | 5.383 | 5.050 | 5.080 | 358,939 | -0.28(-5.22%) |
May 07, 2021 | 5.580 | 5.680 | 5.360 | 5.360 | 220,275 | -0.25(-4.46%) |
May 06, 2021 | 5.660 | 5.700 | 5.440 | 5.610 | 203,319 | -0.07(-1.23%) |
May 05, 2021 | 6.000 | 6.030 | 5.620 | 5.680 | 213,108 | -0.27(-4.54%) |
May 04, 2021 | 5.970 | 6.050 | 5.530 | 5.950 | 316,346 | +0.02(+0.34%) |
May 03, 2021 | 5.530 | 5.970 | 5.530 | 5.930 | 519,375 | +0.47(+8.61%) |
Apr 30, 2021 | 5.220 | 5.589 | 5.150 | 5.460 | 378,900 | +0.33(+6.43%) |
Apr 29, 2021 | 5.090 | 5.220 | 4.780 | 5.130 | 384,939 | +0.35(+7.32%) |
Apr 28, 2021 | 4.900 | 4.930 | 4.700 | 4.780 | 80,301 | -0.09(-1.85%) |
Apr 27, 2021 | 4.970 | 5.020 | 4.732 | 4.870 | 175,106 | -0.03(-0.61%) |
Apr 26, 2021 | 4.820 | 4.980 | 4.760 | 4.900 | 225,774 | +0.18(+3.81%) |
Apr 23, 2021 | 4.680 | 4.810 | 4.643 | 4.720 | 127,500 | +0.12(+2.61%) |
Apr 22, 2021 | 4.520 | 4.620 | 4.500 | 4.600 | 90,708 | +0.11(+2.45%) |
Apr 21, 2021 | 4.410 | 4.550 | 4.370 | 4.490 | 78,493 | +0.11(+2.51%) |
Apr 20, 2021 | 4.690 | 4.740 | 4.320 | 4.380 | 159,628 | -0.26(-5.60%) |
Apr 19, 2021 | 4.870 | 4.950 | 4.560 | 4.640 | 142,240 | -0.23(-4.72%) |
Apr 16, 2021 | 4.780 | 4.890 | 4.658 | 4.870 | 256,200 | +0.17(+3.62%) |
Apr 15, 2021 | 4.440 | 4.800 | 4.390 | 4.700 | 255,666 | +0.27(+6.09%) |
Apr 14, 2021 | 4.470 | 4.640 | 4.400 | 4.430 | 71,318 | -0.06(-1.34%) |
Apr 13, 2021 | 4.630 | 4.720 | 4.350 | 4.490 | 82,117 | -0.13(-2.81%) |
Apr 12, 2021 | 4.660 | 4.720 | 4.510 | 4.620 | 128,475 | +0.04(+0.87%) |
Apr 09, 2021 | 4.720 | 4.790 | 4.470 | 4.580 | 86,700 | -0.13(-2.76%) |
Apr 08, 2021 | 4.610 | 4.840 | 4.560 | 4.710 | 128,064 | +0.16(+3.52%) |
Apr 07, 2021 | 4.550 | 4.650 | 4.450 | 4.550 | 84,573 | +0.01(+0.22%) |
Apr 06, 2021 | 4.730 | 4.740 | 4.510 | 4.540 | 80,609 | -0.12(-2.58%) |
Apr 05, 2021 | 4.610 | 4.740 | 4.500 | 4.660 | 105,477 | +0.10(+2.19%) |
Apr 01, 2021 | 4.580 | 4.640 | 4.480 | 4.560 | 59,400 | -0.01(-0.22%) |
Mar 31, 2021 | 4.520 | 4.610 | 4.350 | 4.570 | 149,886 | +0.05(+1.11%) |
Mar 30, 2021 | 4.330 | 4.550 | 4.240 | 4.520 | 129,717 | +0.19(+4.39%) |
Mar 29, 2021 | 4.470 | 4.490 | 4.060 | 4.330 | 191,765 | -0.11(-2.48%) |
Mar 26, 2021 | 4.490 | 4.505 | 4.260 | 4.440 | 112,100 | -0.01(-0.22%) |
Mar 25, 2021 | 4.340 | 4.480 | 4.110 | 4.450 | 205,290 | +0.06(+1.37%) |
Mar 24, 2021 | 4.570 | 4.640 | 4.370 | 4.390 | 142,747 | -0.14(-3.09%) |
Mar 23, 2021 | 4.720 | 4.720 | 4.460 | 4.530 | 167,638 | -0.19(-4.03%) |
Mar 22, 2021 | 4.820 | 4.830 | 4.650 | 4.720 | 141,312 | +0.00(+0.00%) |
Mar 19, 2021 | 4.650 | 4.730 | 4.530 | 4.720 | 86,900 | +0.07(+1.51%) |
Mar 18, 2021 | 4.680 | 4.740 | 4.510 | 4.650 | 118,945 | -0.11(-2.31%) |
Mar 17, 2021 | 4.600 | 4.780 | 4.520 | 4.760 | 100,374 | +0.15(+3.25%) |
Mar 16, 2021 | 4.770 | 4.780 | 4.550 | 4.610 | 129,848 | -0.14(-2.95%) |
Mar 15, 2021 | 4.710 | 4.810 | 4.630 | 4.750 | 119,819 | +0.09(+1.93%) |
Mar 12, 2021 | 4.720 | 4.780 | 4.600 | 4.660 | 82,600 | -0.03(-0.64%) |
Mar 11, 2021 | 4.720 | 4.805 | 4.650 | 4.690 | 148,907 | +0.04(+0.86%) |
Mar 10, 2021 | 4.660 | 4.730 | 4.440 | 4.650 | 168,288 | +0.07(+1.53%) |
Mar 09, 2021 | 4.440 | 4.580 | 4.360 | 4.580 | 98,288 | +0.25(+5.77%) |
Mar 08, 2021 | 4.460 | 4.560 | 4.250 | 4.330 | 136,583 | -0.07(-1.59%) |
Mar 05, 2021 | 4.550 | 4.570 | 4.140 | 4.400 | 239,300 | -0.15(-3.30%) |
Mar 04, 2021 | 4.650 | 4.750 | 4.365 | 4.550 | 283,424 | -0.11(-2.36%) |
Mar 03, 2021 | 4.830 | 4.890 | 4.650 | 4.660 | 129,460 | -0.07(-1.48%) |
Mar 02, 2021 | 4.870 | 4.870 | 4.680 | 4.730 | 85,327 | -0.10(-2.07%) |