Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.230 | 4.380 | 4.230 | 4.360 | 504,520 | +0.13(+3.07%) |
May 27, 2021 | 4.100 | 4.250 | 4.040 | 4.230 | 598,805 | +0.13(+3.17%) |
May 26, 2021 | 4.230 | 4.260 | 4.080 | 4.100 | 539,797 | -0.15(-3.53%) |
May 25, 2021 | 4.190 | 4.320 | 4.170 | 4.250 | 536,385 | +0.09(+2.16%) |
May 24, 2021 | 4.360 | 4.380 | 4.140 | 4.160 | 464,631 | -0.12(-2.80%) |
May 21, 2021 | 4.450 | 4.497 | 4.150 | 4.280 | 790,036 | -0.16(-3.60%) |
May 20, 2021 | 4.400 | 4.500 | 4.360 | 4.440 | 364,816 | +0.10(+2.30%) |
May 19, 2021 | 4.430 | 4.440 | 4.280 | 4.340 | 914,082 | -0.22(-4.82%) |
May 18, 2021 | 4.670 | 4.680 | 4.500 | 4.560 | 380,424 | -0.03(-0.65%) |
May 17, 2021 | 4.550 | 4.718 | 4.380 | 4.590 | 1,209,147 | +0.06(+1.32%) |
May 14, 2021 | 4.450 | 4.630 | 4.400 | 4.530 | 571,395 | +0.22(+5.10%) |
May 13, 2021 | 4.600 | 4.750 | 4.190 | 4.310 | 763,674 | -0.26(-5.69%) |
May 12, 2021 | 4.800 | 4.940 | 4.540 | 4.570 | 867,967 | -0.29(-5.97%) |
May 11, 2021 | 4.690 | 4.894 | 4.420 | 4.860 | 978,130 | +0.00(+0.00%) |
May 10, 2021 | 5.180 | 5.190 | 4.840 | 4.860 | 1,281,150 | -0.21(-4.14%) |
May 07, 2021 | 5.200 | 5.330 | 5.020 | 5.070 | 1,207,270 | +0.01(+0.20%) |
May 06, 2021 | 4.830 | 5.120 | 4.800 | 5.060 | 1,459,489 | +0.28(+5.86%) |
May 05, 2021 | 4.900 | 4.990 | 4.720 | 4.780 | 686,133 | -0.11(-2.25%) |
May 04, 2021 | 4.980 | 5.088 | 4.700 | 4.890 | 849,868 | -0.08(-1.61%) |
May 03, 2021 | 4.820 | 5.060 | 4.750 | 4.970 | 808,338 | +0.26(+5.52%) |
Apr 30, 2021 | 5.040 | 5.050 | 4.630 | 4.710 | 934,200 | -0.36(-7.10%) |
Apr 29, 2021 | 5.070 | 5.180 | 4.780 | 5.070 | 878,577 | +0.01(+0.20%) |
Apr 28, 2021 | 4.800 | 5.130 | 4.700 | 5.060 | 1,219,645 | +0.16(+3.27%) |
Apr 27, 2021 | 5.240 | 5.340 | 4.890 | 4.900 | 1,292,049 | -0.31(-5.95%) |
Apr 26, 2021 | 5.200 | 5.290 | 4.998 | 5.210 | 1,452,750 | +0.10(+1.96%) |
Apr 23, 2021 | 4.780 | 5.140 | 4.671 | 5.110 | 2,932,300 | +0.52(+11.33%) |
Apr 22, 2021 | 4.800 | 4.840 | 4.460 | 4.590 | 1,014,307 | -0.22(-4.57%) |
Apr 21, 2021 | 4.280 | 4.850 | 4.280 | 4.810 | 1,448,360 | +0.55(+12.91%) |
Apr 20, 2021 | 4.380 | 4.420 | 4.150 | 4.260 | 526,693 | -0.16(-3.62%) |
Apr 19, 2021 | 4.660 | 4.700 | 4.270 | 4.420 | 910,837 | -0.20(-4.33%) |
Apr 16, 2021 | 4.310 | 4.620 | 4.211 | 4.620 | 1,141,600 | +0.36(+8.45%) |
Apr 15, 2021 | 4.010 | 4.270 | 4.010 | 4.260 | 668,500 | +0.32(+8.12%) |
Apr 14, 2021 | 3.960 | 4.100 | 3.930 | 3.940 | 293,844 | -0.06(-1.50%) |
Apr 13, 2021 | 4.020 | 4.060 | 3.960 | 4.000 | 271,852 | +0.00(+0.00%) |
Apr 12, 2021 | 4.100 | 4.100 | 3.870 | 4.000 | 318,126 | -0.12(-2.91%) |
Apr 09, 2021 | 4.250 | 4.250 | 4.030 | 4.120 | 417,600 | -0.15(-3.51%) |
Apr 08, 2021 | 4.200 | 4.300 | 4.120 | 4.270 | 460,320 | +0.08(+1.91%) |
Apr 07, 2021 | 4.260 | 4.300 | 4.120 | 4.190 | 573,214 | -0.04(-0.95%) |
Apr 06, 2021 | 3.950 | 4.230 | 3.950 | 4.230 | 853,529 | +0.30(+7.63%) |
Apr 05, 2021 | 4.080 | 4.090 | 3.860 | 3.930 | 343,443 | -0.08(-2.00%) |
Apr 01, 2021 | 3.890 | 4.040 | 3.865 | 4.010 | 551,600 | +0.18(+4.70%) |
Mar 31, 2021 | 3.800 | 3.880 | 3.730 | 3.830 | 399,920 | +0.14(+3.79%) |
Mar 30, 2021 | 3.670 | 3.760 | 3.570 | 3.690 | 353,310 | -0.04(-1.07%) |
Mar 29, 2021 | 3.730 | 3.810 | 3.610 | 3.730 | 310,610 | -0.07(-1.84%) |
Mar 26, 2021 | 3.820 | 3.900 | 3.670 | 3.800 | 403,500 | -0.01(-0.26%) |
Mar 25, 2021 | 3.690 | 3.840 | 3.610 | 3.810 | 401,768 | +0.07(+1.87%) |
Mar 24, 2021 | 3.950 | 3.980 | 3.690 | 3.740 | 453,275 | -0.12(-3.11%) |
Mar 23, 2021 | 4.080 | 4.080 | 3.730 | 3.860 | 604,435 | -0.12(-3.02%) |
Mar 22, 2021 | 4.090 | 4.090 | 3.900 | 3.980 | 424,146 | -0.07(-1.73%) |
Mar 19, 2021 | 4.050 | 4.110 | 3.870 | 4.050 | 442,200 | +0.03(+0.75%) |
Mar 18, 2021 | 4.170 | 4.390 | 3.940 | 4.020 | 830,846 | -0.16(-3.83%) |
Mar 17, 2021 | 3.990 | 4.320 | 3.920 | 4.180 | 535,867 | +0.19(+4.76%) |
Mar 16, 2021 | 4.300 | 4.310 | 3.910 | 3.990 | 834,400 | -0.24(-5.67%) |
Mar 15, 2021 | 4.190 | 4.250 | 4.040 | 4.230 | 527,302 | +0.07(+1.68%) |
Mar 12, 2021 | 3.950 | 4.170 | 3.870 | 4.160 | 444,900 | +0.11(+2.72%) |
Mar 11, 2021 | 4.030 | 4.090 | 3.860 | 4.050 | 556,574 | +0.06(+1.50%) |
Mar 10, 2021 | 3.930 | 4.000 | 3.750 | 3.990 | 805,282 | +0.18(+4.72%) |
Mar 09, 2021 | 3.720 | 3.850 | 3.610 | 3.810 | 732,793 | +0.31(+8.86%) |
Mar 08, 2021 | 3.610 | 3.780 | 3.450 | 3.500 | 489,280 | -0.14(-3.85%) |
Mar 05, 2021 | 3.670 | 3.790 | 3.270 | 3.640 | 1,207,900 | -0.07(-1.89%) |
Mar 04, 2021 | 3.770 | 3.980 | 3.550 | 3.710 | 1,602,313 | -0.30(-7.48%) |
Mar 03, 2021 | 4.400 | 4.400 | 4.000 | 4.010 | 894,616 | -0.37(-8.45%) |
Mar 02, 2021 | 4.090 | 4.460 | 4.010 | 4.380 | 1,135,557 | +0.29(+7.09%) |