Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.670 | 3.760 | 3.650 | 3.680 | 321,865 | +0.02(+0.55%) |
May 27, 2021 | 3.670 | 3.730 | 3.630 | 3.660 | 381,766 | -0.03(-0.81%) |
May 26, 2021 | 3.650 | 3.730 | 3.630 | 3.690 | 577,274 | +0.05(+1.37%) |
May 25, 2021 | 3.950 | 3.980 | 3.601 | 3.640 | 1,340,998 | -0.16(-4.21%) |
May 24, 2021 | 3.980 | 3.980 | 3.770 | 3.800 | 310,865 | -0.11(-2.81%) |
May 21, 2021 | 4.060 | 4.100 | 3.900 | 3.910 | 210,703 | -0.14(-3.46%) |
May 20, 2021 | 3.900 | 4.080 | 3.870 | 4.050 | 228,132 | +0.18(+4.65%) |
May 19, 2021 | 3.920 | 3.940 | 3.770 | 3.870 | 147,970 | -0.10(-2.52%) |
May 18, 2021 | 3.920 | 4.080 | 3.860 | 3.970 | 330,290 | +0.15(+3.93%) |
May 17, 2021 | 3.660 | 3.830 | 3.550 | 3.820 | 220,908 | +0.17(+4.66%) |
May 14, 2021 | 3.580 | 3.840 | 3.510 | 3.650 | 284,624 | +0.11(+3.11%) |
May 13, 2021 | 3.910 | 3.920 | 3.500 | 3.540 | 362,362 | -0.31(-8.05%) |
May 12, 2021 | 3.850 | 3.980 | 3.830 | 3.850 | 210,575 | +0.00(+0.00%) |
May 11, 2021 | 3.690 | 3.950 | 3.670 | 3.850 | 249,419 | +0.03(+0.79%) |
May 10, 2021 | 3.950 | 3.980 | 3.790 | 3.820 | 216,558 | -0.13(-3.29%) |
May 07, 2021 | 3.800 | 4.100 | 3.760 | 3.950 | 221,638 | +0.08(+2.07%) |
May 06, 2021 | 4.020 | 4.050 | 3.730 | 3.870 | 404,784 | -0.14(-3.49%) |
May 05, 2021 | 4.220 | 4.250 | 3.940 | 4.010 | 355,404 | -0.20(-4.75%) |
May 04, 2021 | 4.200 | 4.300 | 3.940 | 4.210 | 701,446 | -0.03(-0.71%) |
May 03, 2021 | 4.300 | 4.340 | 4.120 | 4.240 | 528,397 | +0.00(+0.00%) |
Apr 30, 2021 | 4.240 | 4.450 | 4.060 | 4.240 | 592,300 | -0.08(-1.85%) |
Apr 29, 2021 | 5.010 | 5.060 | 4.200 | 4.320 | 3,075,358 | -0.20(-4.42%) |
Apr 28, 2021 | 4.400 | 4.680 | 4.360 | 4.520 | 215,822 | +0.07(+1.57%) |
Apr 27, 2021 | 4.490 | 4.520 | 4.390 | 4.450 | 197,080 | -0.05(-1.11%) |
Apr 26, 2021 | 4.330 | 4.580 | 4.290 | 4.500 | 182,796 | +0.12(+2.74%) |
Apr 23, 2021 | 4.440 | 4.530 | 4.320 | 4.380 | 181,400 | -0.03(-0.68%) |
Apr 22, 2021 | 4.360 | 4.550 | 4.270 | 4.410 | 212,380 | +0.08(+1.85%) |
Apr 21, 2021 | 4.200 | 4.390 | 4.150 | 4.330 | 153,421 | +0.07(+1.64%) |
Apr 20, 2021 | 4.100 | 4.280 | 4.030 | 4.260 | 312,133 | +0.16(+3.90%) |
Apr 19, 2021 | 4.340 | 4.340 | 4.030 | 4.100 | 392,492 | -0.24(-5.53%) |
Apr 16, 2021 | 4.330 | 4.370 | 4.130 | 4.340 | 325,000 | +0.00(+0.00%) |
Apr 15, 2021 | 4.490 | 4.540 | 4.340 | 4.340 | 226,773 | -0.05(-1.14%) |
Apr 14, 2021 | 4.420 | 4.580 | 4.360 | 4.390 | 345,602 | -0.06(-1.35%) |
Apr 13, 2021 | 4.580 | 4.710 | 4.420 | 4.450 | 327,967 | -0.17(-3.68%) |
Apr 12, 2021 | 4.710 | 4.760 | 4.510 | 4.620 | 173,920 | -0.11(-2.33%) |
Apr 09, 2021 | 4.740 | 4.960 | 4.700 | 4.730 | 226,100 | -0.05(-1.05%) |
Apr 08, 2021 | 4.950 | 4.960 | 4.660 | 4.780 | 217,172 | -0.11(-2.25%) |
Apr 07, 2021 | 4.820 | 4.930 | 4.770 | 4.890 | 219,285 | +0.10(+2.09%) |
Apr 06, 2021 | 4.910 | 4.980 | 4.710 | 4.790 | 261,530 | -0.16(-3.23%) |
Apr 05, 2021 | 4.940 | 5.080 | 4.830 | 4.950 | 252,495 | +0.14(+2.91%) |
Apr 01, 2021 | 4.790 | 5.090 | 4.790 | 4.810 | 401,000 | +0.04(+0.84%) |
Mar 31, 2021 | 4.580 | 4.900 | 4.530 | 4.770 | 253,197 | +0.28(+6.24%) |
Mar 30, 2021 | 4.480 | 4.600 | 4.320 | 4.490 | 203,866 | +0.01(+0.22%) |
Mar 29, 2021 | 4.550 | 4.620 | 4.360 | 4.480 | 222,783 | -0.12(-2.61%) |
Mar 26, 2021 | 5.120 | 5.120 | 4.525 | 4.600 | 518,700 | -0.44(-8.73%) |
Mar 25, 2021 | 4.840 | 5.200 | 4.730 | 5.040 | 421,363 | +0.18(+3.70%) |
Mar 24, 2021 | 5.290 | 5.310 | 4.780 | 4.860 | 537,869 | -0.39(-7.43%) |
Mar 23, 2021 | 5.460 | 5.480 | 5.160 | 5.250 | 315,757 | -0.16(-2.96%) |
Mar 22, 2021 | 5.700 | 5.730 | 5.340 | 5.410 | 320,378 | -0.15(-2.70%) |
Mar 19, 2021 | 5.700 | 5.790 | 5.520 | 5.560 | 657,700 | +0.10(+1.83%) |
Mar 18, 2021 | 5.230 | 5.890 | 5.230 | 5.460 | 1,462,252 | +0.19(+3.61%) |
Mar 17, 2021 | 5.290 | 5.400 | 5.110 | 5.270 | 362,715 | -0.03(-0.57%) |
Mar 16, 2021 | 5.600 | 5.640 | 5.230 | 5.300 | 259,591 | -0.21(-3.81%) |
Mar 15, 2021 | 5.580 | 5.630 | 5.390 | 5.510 | 346,552 | +0.08(+1.47%) |
Mar 12, 2021 | 5.400 | 5.520 | 5.310 | 5.430 | 260,000 | -0.09(-1.63%) |
Mar 11, 2021 | 5.430 | 5.680 | 5.340 | 5.520 | 405,460 | +0.21(+3.95%) |
Mar 10, 2021 | 5.300 | 5.470 | 5.210 | 5.310 | 401,163 | +0.15(+2.91%) |
Mar 09, 2021 | 5.040 | 5.330 | 5.010 | 5.160 | 665,652 | +0.29(+5.95%) |
Mar 08, 2021 | 4.920 | 5.200 | 4.750 | 4.870 | 425,562 | -0.12(-2.40%) |
Mar 05, 2021 | 5.280 | 5.300 | 4.300 | 4.990 | 1,335,100 | -0.36(-6.73%) |
Mar 04, 2021 | 5.750 | 5.750 | 4.980 | 5.350 | 1,047,626 | -0.23(-4.12%) |
Mar 03, 2021 | 6.250 | 6.250 | 5.550 | 5.580 | 621,380 | -0.56(-9.12%) |
Mar 02, 2021 | 6.250 | 6.390 | 6.030 | 6.140 | 272,066 | -0.07(-1.13%) |