Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.600 | 4.620 | 4.520 | 4.600 | 96,450 | -0.01(-0.22%) |
May 27, 2021 | 4.430 | 4.620 | 4.430 | 4.610 | 164,769 | +0.25(+5.86%) |
May 26, 2021 | 4.310 | 4.370 | 4.270 | 4.355 | 11,650 | +0.05(+1.04%) |
May 25, 2021 | 4.340 | 4.350 | 4.271 | 4.310 | 77,962 | -0.09(-2.05%) |
May 24, 2021 | 4.320 | 4.450 | 4.320 | 4.400 | 234,728 | -0.01(-0.23%) |
May 21, 2021 | 4.400 | 4.425 | 4.350 | 4.410 | 113,274 | -0.02(-0.45%) |
May 20, 2021 | 4.310 | 4.430 | 4.300 | 4.430 | 26,079 | -0.02(-0.45%) |
May 19, 2021 | 4.490 | 4.490 | 4.360 | 4.450 | 40,488 | -0.12(-2.73%) |
May 18, 2021 | 4.400 | 4.940 | 4.400 | 4.575 | 40,765 | -0.02(-0.54%) |
May 17, 2021 | 4.610 | 4.640 | 4.530 | 4.600 | 22,391 | -0.02(-0.33%) |
May 14, 2021 | 4.600 | 4.630 | 4.541 | 4.615 | 39,391 | +0.08(+1.65%) |
May 13, 2021 | 4.580 | 4.630 | 4.520 | 4.540 | 28,719 | -0.16(-3.40%) |
May 12, 2021 | 4.720 | 4.780 | 4.590 | 4.700 | 134,873 | -0.02(-0.42%) |
May 11, 2021 | 4.500 | 4.720 | 4.480 | 4.720 | 126,584 | +0.10(+2.16%) |
May 10, 2021 | 4.640 | 4.710 | 4.612 | 4.620 | 168,032 | +0.11(+2.44%) |
May 07, 2021 | 4.410 | 4.530 | 4.410 | 4.510 | 166,580 | +0.24(+5.62%) |
May 06, 2021 | 4.350 | 4.360 | 4.260 | 4.270 | 35,337 | -0.06(-1.27%) |
May 05, 2021 | 4.230 | 4.340 | 4.210 | 4.325 | 116,427 | +0.17(+4.22%) |
May 04, 2021 | 4.150 | 4.160 | 4.090 | 4.150 | 42,991 | +0.00(+0.00%) |
May 03, 2021 | 4.050 | 4.190 | 4.050 | 4.150 | 13,603 | +0.05(+1.22%) |
Apr 30, 2021 | 4.170 | 4.190 | 4.080 | 4.100 | 29,800 | -0.09(-2.15%) |
Apr 29, 2021 | 4.200 | 4.260 | 4.171 | 4.190 | 16,889 | -0.04(-1.06%) |
Apr 28, 2021 | 4.220 | 4.260 | 4.200 | 4.235 | 50,236 | +0.04(+1.07%) |
Apr 27, 2021 | 4.250 | 4.250 | 4.185 | 4.190 | 10,630 | -0.09(-2.10%) |
Apr 26, 2021 | 4.130 | 4.280 | 4.130 | 4.280 | 104,711 | +0.16(+3.88%) |
Apr 23, 2021 | 4.150 | 4.150 | 4.090 | 4.120 | 15,600 | +0.07(+1.73%) |
Apr 22, 2021 | 4.100 | 4.100 | 4.010 | 4.050 | 46,907 | -0.11(-2.64%) |
Apr 21, 2021 | 3.930 | 4.160 | 3.930 | 4.160 | 35,038 | +0.08(+2.09%) |
Apr 20, 2021 | 4.200 | 4.200 | 4.030 | 4.075 | 33,179 | -0.17(-4.12%) |
Apr 19, 2021 | 4.250 | 4.250 | 4.190 | 4.250 | 30,827 | +0.07(+1.55%) |
Apr 16, 2021 | 4.150 | 4.190 | 4.130 | 4.185 | 16,100 | -0.04(-0.83%) |
Apr 15, 2021 | 4.150 | 4.240 | 4.150 | 4.220 | 149,432 | +0.06(+1.54%) |
Apr 14, 2021 | 4.000 | 4.190 | 4.000 | 4.156 | 48,636 | +0.23(+5.75%) |
Apr 13, 2021 | 3.900 | 3.950 | 3.900 | 3.930 | 53,432 | -0.02(-0.51%) |
Apr 12, 2021 | 4.000 | 4.000 | 3.910 | 3.950 | 30,196 | -0.05(-1.17%) |
Apr 09, 2021 | 4.020 | 4.020 | 3.980 | 3.997 | 42,000 | -0.01(-0.33%) |
Apr 08, 2021 | 4.040 | 4.080 | 3.980 | 4.010 | 23,765 | -0.03(-0.74%) |
Apr 07, 2021 | 4.020 | 4.070 | 4.000 | 4.040 | 12,712 | +0.02(+0.50%) |
Apr 06, 2021 | 4.110 | 4.110 | 4.020 | 4.020 | 163,604 | -0.14(-3.37%) |
Apr 05, 2021 | 3.800 | 4.160 | 3.800 | 4.160 | 40,287 | +0.17(+4.26%) |
Apr 01, 2021 | 3.930 | 3.990 | 3.920 | 3.990 | 27,800 | +0.07(+1.79%) |
Mar 31, 2021 | 3.860 | 3.960 | 3.860 | 3.920 | 43,837 | +0.00(+0.00%) |
Mar 30, 2021 | 3.820 | 3.934 | 3.820 | 3.920 | 10,023 | -0.05(-1.26%) |
Mar 29, 2021 | 3.940 | 3.970 | 3.800 | 3.970 | 48,396 | +0.05(+1.15%) |
Mar 26, 2021 | 3.805 | 3.980 | 3.770 | 3.925 | 218,900 | +0.22(+6.08%) |
Mar 25, 2021 | 3.581 | 3.710 | 3.581 | 3.700 | 81,729 | -0.11(-3.01%) |
Mar 24, 2021 | 3.780 | 3.850 | 3.755 | 3.815 | 24,276 | +0.11(+3.11%) |
Mar 23, 2021 | 3.850 | 3.850 | 3.670 | 3.700 | 82,000 | -0.20(-5.13%) |
Mar 22, 2021 | 3.860 | 3.950 | 3.860 | 3.900 | 12,024 | +0.03(+0.78%) |
Mar 19, 2021 | 3.900 | 3.950 | 3.830 | 3.870 | 22,500 | -0.10(-2.64%) |
Mar 18, 2021 | 4.040 | 4.040 | 3.920 | 3.975 | 21,788 | -0.02(-0.38%) |
Mar 17, 2021 | 3.980 | 3.990 | 3.935 | 3.990 | 9,535 | +0.00(+0.00%) |
Mar 16, 2021 | 3.940 | 4.000 | 3.930 | 3.990 | 13,053 | -0.04(-0.99%) |
Mar 15, 2021 | 4.060 | 4.060 | 3.920 | 4.030 | 29,041 | +0.00(+0.00%) |
Mar 12, 2021 | 3.990 | 4.070 | 3.940 | 4.030 | 153,100 | -0.01(-0.37%) |
Mar 11, 2021 | 3.950 | 4.058 | 3.950 | 4.045 | 30,947 | +0.11(+2.80%) |
Mar 10, 2021 | 3.950 | 3.980 | 3.900 | 3.935 | 91,113 | -0.06(-1.62%) |
Mar 09, 2021 | 3.932 | 4.000 | 3.900 | 4.000 | 75,700 | +0.03(+0.76%) |
Mar 08, 2021 | 3.940 | 4.060 | 3.940 | 3.970 | 241,336 | +0.01(+0.25%) |
Mar 05, 2021 | 4.010 | 4.070 | 3.880 | 3.960 | 98,700 | +0.05(+1.28%) |
Mar 04, 2021 | 4.090 | 4.090 | 3.870 | 3.910 | 280,528 | -0.29(-6.90%) |
Mar 03, 2021 | 4.185 | 4.220 | 4.130 | 4.200 | 24,404 | +0.02(+0.48%) |
Mar 02, 2021 | 4.180 | 4.240 | 4.145 | 4.180 | 23,107 | +0.01(+0.24%) |