Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.280 | 5.400 | 5.080 | 5.280 | 6,747 | +0.04(+0.76%) |
May 27, 2021 | 5.280 | 5.280 | 5.080 | 5.240 | 17,526 | +0.00(+0.00%) |
May 26, 2021 | 5.280 | 5.360 | 5.240 | 5.240 | 4,251 | -0.12(-2.24%) |
May 25, 2021 | 5.360 | 5.480 | 5.080 | 5.360 | 11,325 | +0.12(+2.29%) |
May 24, 2021 | 5.080 | 5.440 | 5.080 | 5.240 | 18,904 | +0.16(+3.15%) |
May 21, 2021 | 5.200 | 5.259 | 5.040 | 5.080 | 8,255 | -0.20(-3.79%) |
May 20, 2021 | 5.360 | 5.360 | 5.040 | 5.280 | 8,654 | +0.00(+0.00%) |
May 19, 2021 | 5.000 | 5.520 | 4.600 | 5.280 | 130,496 | +0.20(+3.94%) |
May 18, 2021 | 5.000 | 5.160 | 4.920 | 5.080 | 5,896 | +0.00(+0.01%) |
May 17, 2021 | 4.840 | 5.120 | 4.840 | 5.080 | 4,714 | +0.16(+3.24%) |
May 14, 2021 | 4.960 | 4.982 | 4.780 | 4.920 | 7,302 | +0.08(+1.65%) |
May 13, 2021 | 5.000 | 5.112 | 4.400 | 4.840 | 42,680 | -0.16(-3.20%) |
May 12, 2021 | 5.160 | 5.160 | 4.960 | 5.000 | 7,440 | -0.08(-1.57%) |
May 11, 2021 | 4.960 | 5.400 | 4.865 | 5.080 | 13,841 | +0.04(+0.79%) |
May 10, 2021 | 5.040 | 5.360 | 4.880 | 5.040 | 13,392 | +0.00(+0.00%) |
May 07, 2021 | 5.080 | 5.360 | 5.040 | 5.040 | 19,402 | -0.12(-2.33%) |
May 06, 2021 | 5.320 | 5.439 | 5.080 | 5.160 | 17,968 | -0.24(-4.44%) |
May 05, 2021 | 5.160 | 5.400 | 5.160 | 5.400 | 8,288 | +0.24(+4.65%) |
May 04, 2021 | 5.280 | 5.360 | 5.040 | 5.160 | 22,400 | -0.28(-5.15%) |
May 03, 2021 | 5.680 | 5.680 | 5.320 | 5.440 | 15,785 | -0.12(-2.16%) |
Apr 30, 2021 | 5.560 | 5.760 | 5.360 | 5.560 | 21,925 | +0.00(+0.00%) |
Apr 29, 2021 | 5.440 | 5.680 | 5.440 | 5.560 | 10,654 | -0.08(-1.42%) |
Apr 28, 2021 | 5.640 | 5.800 | 5.320 | 5.640 | 52,490 | -0.08(-1.40%) |
Apr 27, 2021 | 5.680 | 5.720 | 5.490 | 5.720 | 26,907 | +0.12(+2.14%) |
Apr 26, 2021 | 5.400 | 5.720 | 5.000 | 5.600 | 25,851 | +0.20(+3.70%) |
Apr 23, 2021 | 4.920 | 5.440 | 4.920 | 5.400 | 28,775 | +0.40(+8.00%) |
Apr 22, 2021 | 4.880 | 5.240 | 4.840 | 5.000 | 8,374 | +0.04(+0.81%) |
Apr 21, 2021 | 4.880 | 5.200 | 4.840 | 4.960 | 34,126 | +0.04(+0.81%) |
Apr 20, 2021 | 5.120 | 5.200 | 4.800 | 4.920 | 60,294 | -0.28(-5.38%) |
Apr 19, 2021 | 5.560 | 5.560 | 5.120 | 5.200 | 97,666 | -0.48(-8.45%) |
Apr 16, 2021 | 5.600 | 5.720 | 5.520 | 5.680 | 77,925 | -0.12(-2.07%) |
Apr 15, 2021 | 6.040 | 6.240 | 5.720 | 5.800 | 182,820 | -0.64(-9.94%) |
Apr 14, 2021 | 7.040 | 8.120 | 6.000 | 6.440 | 5,260,389 | +0.24(+3.87%) |
Apr 13, 2021 | 5.880 | 6.360 | 5.600 | 6.200 | 1,071,555 | +0.40(+6.90%) |
Apr 12, 2021 | 6.120 | 6.120 | 5.800 | 5.800 | 22,264 | -0.28(-4.61%) |
Apr 09, 2021 | 6.200 | 6.240 | 6.000 | 6.080 | 19,900 | -0.24(-3.80%) |
Apr 08, 2021 | 5.920 | 6.320 | 5.600 | 6.320 | 65,472 | +0.44(+7.48%) |
Apr 07, 2021 | 6.240 | 6.680 | 5.720 | 5.880 | 80,562 | -0.32(-5.16%) |
Apr 06, 2021 | 6.560 | 6.680 | 6.040 | 6.200 | 25,263 | -0.28(-4.32%) |
Apr 05, 2021 | 6.240 | 6.600 | 5.760 | 6.480 | 49,846 | +0.44(+7.28%) |
Apr 01, 2021 | 5.800 | 6.120 | 5.720 | 6.040 | 18,100 | +0.40(+7.09%) |
Mar 31, 2021 | 5.720 | 5.800 | 5.640 | 5.640 | 12,302 | -0.16(-2.76%) |
Mar 30, 2021 | 5.600 | 5.840 | 5.440 | 5.800 | 50,821 | +0.08(+1.40%) |
Mar 29, 2021 | 5.640 | 6.040 | 5.600 | 5.720 | 37,833 | -0.08(-1.38%) |
Mar 26, 2021 | 5.960 | 6.091 | 5.480 | 5.800 | 21,250 | +0.00(+0.00%) |
Mar 25, 2021 | 5.680 | 5.800 | 5.440 | 5.800 | 8,383 | +0.12(+2.11%) |
Mar 24, 2021 | 5.920 | 6.160 | 5.600 | 5.680 | 16,389 | -0.24(-4.05%) |
Mar 23, 2021 | 6.200 | 6.480 | 5.840 | 5.920 | 18,292 | -0.44(-6.92%) |
Mar 22, 2021 | 6.600 | 6.640 | 6.240 | 6.360 | 19,815 | -0.28(-4.22%) |
Mar 19, 2021 | 6.840 | 6.840 | 6.440 | 6.640 | 25,750 | -0.16(-2.35%) |
Mar 18, 2021 | 7.000 | 7.120 | 6.520 | 6.800 | 63,327 | -0.16(-2.30%) |
Mar 17, 2021 | 6.320 | 7.000 | 6.080 | 6.960 | 115,267 | +0.60(+9.43%) |
Mar 16, 2021 | 6.600 | 6.720 | 6.080 | 6.360 | 51,704 | -0.04(-0.63%) |
Mar 15, 2021 | 6.040 | 6.400 | 6.000 | 6.400 | 31,667 | +0.40(+6.67%) |
Mar 12, 2021 | 5.800 | 6.295 | 5.720 | 6.000 | 55,825 | -0.16(-2.60%) |
Mar 11, 2021 | 6.320 | 6.400 | 5.800 | 6.160 | 57,297 | -0.08(-1.28%) |
Mar 10, 2021 | 5.920 | 6.320 | 5.520 | 6.240 | 171,739 | +0.24(+4.00%) |
Mar 09, 2021 | 5.560 | 6.000 | 5.240 | 6.000 | 52,953 | +0.80(+15.38%) |
Mar 08, 2021 | 5.640 | 5.680 | 5.120 | 5.200 | 21,668 | -0.20(-3.70%) |
Mar 05, 2021 | 5.640 | 5.920 | 5.040 | 5.400 | 33,375 | -0.04(-0.74%) |
Mar 04, 2021 | 6.280 | 6.480 | 5.320 | 5.440 | 63,955 | -0.72(-11.69%) |
Mar 03, 2021 | 6.620 | 6.620 | 6.160 | 6.160 | 16,520 | -0.12(-1.91%) |
Mar 02, 2021 | 6.720 | 6.880 | 6.120 | 6.280 | 24,917 | -0.44(-6.55%) |