Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.152 | 5.335 | 5.138 | 5.335 | 4,987,236 | +0.20(+3.90%) |
May 27, 2021 | 5.152 | 5.177 | 5.081 | 5.135 | 2,652,209 | -0.03(-0.65%) |
May 26, 2021 | 5.177 | 5.202 | 5.119 | 5.169 | 2,021,707 | -0.03(-0.64%) |
May 25, 2021 | 5.335 | 5.335 | 5.152 | 5.202 | 5,034,217 | +0.03(+0.48%) |
May 24, 2021 | 5.252 | 5.252 | 5.135 | 5.177 | 2,746,141 | -0.07(-1.27%) |
May 21, 2021 | 5.102 | 5.310 | 5.102 | 5.244 | 5,708,373 | +0.18(+3.62%) |
May 20, 2021 | 4.894 | 5.077 | 4.877 | 5.060 | 4,266,238 | +0.13(+2.71%) |
May 19, 2021 | 4.910 | 5.035 | 4.844 | 4.927 | 4,775,853 | -0.08(-1.50%) |
May 18, 2021 | 4.885 | 5.027 | 4.885 | 5.002 | 4,632,917 | +0.13(+2.56%) |
May 17, 2021 | 4.802 | 4.918 | 4.773 | 4.877 | 3,355,588 | +0.06(+1.20%) |
May 14, 2021 | 4.819 | 4.852 | 4.769 | 4.819 | 2,260,367 | +0.03(+0.69%) |
May 13, 2021 | 4.761 | 4.835 | 4.728 | 4.786 | 1,854,263 | -0.01(-0.17%) |
May 12, 2021 | 4.852 | 4.869 | 4.753 | 4.794 | 2,842,940 | -0.07(-1.36%) |
May 11, 2021 | 4.778 | 4.885 | 4.724 | 4.860 | 3,052,177 | +0.04(+0.86%) |
May 10, 2021 | 4.918 | 4.985 | 4.819 | 4.819 | 2,162,731 | -0.06(-1.19%) |
May 07, 2021 | 4.761 | 4.943 | 4.761 | 4.877 | 3,764,852 | +0.06(+1.20%) |
May 06, 2021 | 4.811 | 4.902 | 4.728 | 4.819 | 2,954,691 | -0.05(-1.02%) |
May 05, 2021 | 4.918 | 5.063 | 4.794 | 4.869 | 4,152,268 | -0.12(-2.49%) |
May 04, 2021 | 5.117 | 5.183 | 4.985 | 4.993 | 2,767,068 | -0.08(-1.63%) |
May 03, 2021 | 4.960 | 5.109 | 4.927 | 5.076 | 3,037,898 | +0.19(+3.90%) |
Apr 30, 2021 | 4.885 | 5.001 | 4.852 | 4.885 | 2,313,419 | -0.06(-1.17%) |
Apr 29, 2021 | 5.051 | 5.051 | 4.910 | 4.943 | 2,670,743 | -0.02(-0.50%) |
Apr 28, 2021 | 4.794 | 4.989 | 4.782 | 4.968 | 3,776,234 | +0.20(+4.17%) |
Apr 27, 2021 | 4.827 | 4.860 | 4.703 | 4.769 | 3,031,370 | -0.01(-0.17%) |
Apr 26, 2021 | 4.835 | 4.860 | 4.761 | 4.778 | 2,916,433 | -0.05(-1.03%) |
Apr 23, 2021 | 4.852 | 4.918 | 4.802 | 4.827 | 1,839,865 | -0.02(-0.34%) |
Apr 22, 2021 | 4.968 | 4.985 | 4.815 | 4.844 | 2,629,921 | -0.12(-2.34%) |
Apr 21, 2021 | 4.918 | 4.968 | 4.856 | 4.960 | 2,196,503 | +0.04(+0.84%) |
Apr 20, 2021 | 5.001 | 5.009 | 4.852 | 4.918 | 2,228,344 | -0.10(-1.98%) |
Apr 19, 2021 | 4.869 | 5.026 | 4.844 | 5.018 | 3,624,650 | +0.18(+3.77%) |
Apr 16, 2021 | 4.761 | 4.844 | 4.707 | 4.835 | 2,407,864 | +0.07(+1.57%) |
Apr 15, 2021 | 4.827 | 4.844 | 4.662 | 4.761 | 3,267,131 | -0.02(-0.52%) |
Apr 14, 2021 | 4.711 | 4.877 | 4.711 | 4.786 | 3,206,622 | +0.10(+2.12%) |
Apr 13, 2021 | 4.703 | 4.720 | 4.585 | 4.686 | 3,431,358 | -0.02(-0.35%) |
Apr 12, 2021 | 4.968 | 4.985 | 4.703 | 4.703 | 5,846,149 | -0.32(-6.43%) |
Apr 09, 2021 | 5.175 | 5.175 | 5.009 | 5.026 | 2,802,914 | -0.14(-2.72%) |
Apr 08, 2021 | 5.150 | 5.192 | 5.092 | 5.167 | 1,724,552 | -0.02(-0.32%) |
Apr 07, 2021 | 5.125 | 5.266 | 5.109 | 5.183 | 2,537,592 | +0.08(+1.62%) |
Apr 06, 2021 | 5.067 | 5.175 | 5.063 | 5.100 | 2,410,778 | +0.07(+1.32%) |
Apr 05, 2021 | 5.051 | 5.059 | 4.960 | 5.034 | 2,576,400 | +0.02(+0.50%) |
Apr 01, 2021 | 4.927 | 5.051 | 4.852 | 5.009 | 2,773,808 | +0.10(+2.02%) |
Mar 31, 2021 | 4.885 | 4.985 | 4.877 | 4.910 | 2,881,524 | +0.04(+0.85%) |
Mar 30, 2021 | 5.051 | 5.076 | 4.835 | 4.869 | 4,256,626 | -0.21(-4.08%) |
Mar 29, 2021 | 5.357 | 5.365 | 5.001 | 5.076 | 6,066,001 | -0.31(-5.84%) |
Mar 26, 2021 | 5.200 | 5.461 | 5.167 | 5.390 | 6,410,424 | +0.34(+6.72%) |
Mar 25, 2021 | 5.042 | 5.100 | 4.869 | 5.051 | 3,607,033 | -0.02(-0.33%) |
Mar 24, 2021 | 5.001 | 5.241 | 5.001 | 5.067 | 3,223,947 | +0.07(+1.49%) |
Mar 23, 2021 | 5.192 | 5.204 | 4.918 | 4.993 | 4,197,120 | -0.25(-4.74%) |
Mar 22, 2021 | 5.324 | 5.349 | 5.225 | 5.241 | 1,673,826 | -0.10(-1.86%) |
Mar 19, 2021 | 5.200 | 5.341 | 5.121 | 5.341 | 3,706,301 | +0.13(+2.54%) |
Mar 18, 2021 | 5.241 | 5.448 | 5.167 | 5.208 | 3,586,657 | -0.02(-0.47%) |
Mar 17, 2021 | 5.208 | 5.241 | 5.100 | 5.233 | 2,650,194 | -0.02(-0.32%) |
Mar 16, 2021 | 5.473 | 5.473 | 5.233 | 5.249 | 2,852,010 | -0.22(-4.08%) |
Mar 15, 2021 | 5.192 | 5.481 | 5.183 | 5.473 | 4,313,082 | +0.30(+5.76%) |
Mar 12, 2021 | 5.109 | 5.192 | 5.067 | 5.175 | 2,439,144 | +0.05(+0.97%) |
Mar 11, 2021 | 5.092 | 5.283 | 5.067 | 5.125 | 3,650,482 | +0.07(+1.31%) |
Mar 10, 2021 | 4.753 | 5.076 | 4.736 | 5.059 | 5,026,301 | +0.34(+7.19%) |
Mar 09, 2021 | 4.761 | 4.794 | 4.711 | 4.720 | 3,268,754 | -0.01(-0.18%) |
Mar 08, 2021 | 4.728 | 4.753 | 4.604 | 4.728 | 3,182,778 | +0.00(+0.00%) |
Mar 05, 2021 | 4.744 | 4.769 | 4.575 | 4.728 | 4,941,333 | +0.01(+0.18%) |
Mar 04, 2021 | 4.885 | 4.935 | 4.720 | 4.720 | 4,380,508 | -0.15(-3.06%) |
Mar 03, 2021 | 4.802 | 5.009 | 4.802 | 4.869 | 3,311,481 | +0.12(+2.44%) |
Mar 02, 2021 | 4.736 | 4.939 | 4.732 | 4.753 | 3,679,330 | +0.02(+0.35%) |