Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.089 | 5.093 | 4.959 | 5.000 | 12,899 | -0.06(-1.22%) |
May 27, 2021 | 5.075 | 5.103 | 5.007 | 5.061 | 23,351 | +0.03(+0.68%) |
May 26, 2021 | 4.938 | 5.123 | 4.917 | 5.027 | 16,963 | +0.09(+1.81%) |
May 25, 2021 | 5.171 | 5.171 | 4.938 | 4.938 | 43,079 | -0.20(-3.87%) |
May 24, 2021 | 5.130 | 5.137 | 5.034 | 5.137 | 22,537 | +0.05(+1.08%) |
May 21, 2021 | 4.972 | 5.103 | 4.945 | 5.082 | 34,772 | +0.13(+2.63%) |
May 20, 2021 | 4.814 | 4.972 | 4.814 | 4.952 | 25,309 | +0.17(+3.59%) |
May 19, 2021 | 4.972 | 4.972 | 4.718 | 4.780 | 78,140 | -0.21(-4.13%) |
May 18, 2021 | 5.205 | 5.205 | 4.965 | 4.986 | 49,767 | -0.16(-3.07%) |
May 17, 2021 | 5.116 | 5.144 | 4.945 | 5.144 | 91,202 | -0.09(-1.70%) |
May 14, 2021 | 5.146 | 5.280 | 5.079 | 5.233 | 155,305 | +0.11(+2.22%) |
May 13, 2021 | 5.046 | 5.221 | 5.012 | 5.119 | 63,880 | +0.11(+2.27%) |
May 12, 2021 | 5.106 | 5.106 | 4.966 | 5.006 | 57,849 | -0.13(-2.47%) |
May 11, 2021 | 5.213 | 5.213 | 4.945 | 5.133 | 87,344 | -0.11(-2.17%) |
May 10, 2021 | 5.280 | 5.333 | 5.099 | 5.246 | 116,751 | +0.00(+0.00%) |
May 07, 2021 | 5.153 | 5.280 | 5.149 | 5.246 | 63,144 | +0.11(+2.21%) |
May 06, 2021 | 4.925 | 5.139 | 4.899 | 5.133 | 60,968 | +0.24(+4.85%) |
May 05, 2021 | 4.845 | 4.932 | 4.845 | 4.895 | 35,925 | -0.02(-0.34%) |
May 04, 2021 | 4.952 | 4.966 | 4.912 | 4.912 | 32,854 | -0.02(-0.47%) |
May 03, 2021 | 4.819 | 4.949 | 4.812 | 4.935 | 23,743 | +0.07(+1.44%) |
Apr 30, 2021 | 4.865 | 4.959 | 4.832 | 4.865 | 25,886 | +0.03(+0.69%) |
Apr 29, 2021 | 4.879 | 4.966 | 4.804 | 4.832 | 28,368 | -0.02(-0.41%) |
Apr 28, 2021 | 4.972 | 4.972 | 4.798 | 4.852 | 45,404 | -0.07(-1.49%) |
Apr 27, 2021 | 4.812 | 4.986 | 4.812 | 4.925 | 77,961 | +0.15(+3.08%) |
Apr 26, 2021 | 4.738 | 4.879 | 4.732 | 4.778 | 31,844 | +0.04(+0.85%) |
Apr 23, 2021 | 4.678 | 4.738 | 4.651 | 4.738 | 8,379 | +0.06(+1.29%) |
Apr 22, 2021 | 4.625 | 4.738 | 4.618 | 4.678 | 31,029 | +0.04(+0.86%) |
Apr 21, 2021 | 4.645 | 4.678 | 4.625 | 4.638 | 21,344 | +0.01(+0.29%) |
Apr 20, 2021 | 4.578 | 4.725 | 4.491 | 4.625 | 50,187 | +0.03(+0.73%) |
Apr 19, 2021 | 4.558 | 4.745 | 4.558 | 4.591 | 37,596 | -0.01(-0.15%) |
Apr 16, 2021 | 4.611 | 4.721 | 4.534 | 4.598 | 24,988 | -0.05(-1.15%) |
Apr 15, 2021 | 4.671 | 4.678 | 4.578 | 4.651 | 45,707 | -0.05(-1.00%) |
Apr 14, 2021 | 4.631 | 4.698 | 4.551 | 4.698 | 20,246 | +0.02(+0.43%) |
Apr 13, 2021 | 4.605 | 4.732 | 4.471 | 4.678 | 55,350 | +0.12(+2.64%) |
Apr 12, 2021 | 4.752 | 4.758 | 4.478 | 4.558 | 53,496 | -0.15(-3.13%) |
Apr 09, 2021 | 4.738 | 4.758 | 4.544 | 4.705 | 27,083 | -0.05(-0.98%) |
Apr 08, 2021 | 4.839 | 4.899 | 4.695 | 4.752 | 19,830 | -0.05(-0.97%) |
Apr 07, 2021 | 4.925 | 4.925 | 4.758 | 4.798 | 21,410 | -0.14(-2.84%) |
Apr 06, 2021 | 4.959 | 4.979 | 4.879 | 4.939 | 31,853 | +0.01(+0.14%) |
Apr 05, 2021 | 4.685 | 4.972 | 4.611 | 4.932 | 107,647 | +0.25(+5.28%) |
Apr 01, 2021 | 4.538 | 4.685 | 4.518 | 4.685 | 43,393 | +0.17(+3.85%) |
Mar 31, 2021 | 4.438 | 4.558 | 4.438 | 4.511 | 42,839 | +0.07(+1.66%) |
Mar 30, 2021 | 4.531 | 4.572 | 4.424 | 4.438 | 10,849 | -0.13(-2.78%) |
Mar 29, 2021 | 4.578 | 4.625 | 4.518 | 4.565 | 20,331 | -0.01(-0.29%) |
Mar 26, 2021 | 4.464 | 4.648 | 4.464 | 4.578 | 44,889 | +0.11(+2.54%) |
Mar 25, 2021 | 4.498 | 4.498 | 4.371 | 4.464 | 15,184 | -0.02(-0.45%) |
Mar 24, 2021 | 4.558 | 4.558 | 4.412 | 4.484 | 17,180 | -0.05(-1.18%) |
Mar 23, 2021 | 4.504 | 4.578 | 4.438 | 4.538 | 33,834 | -0.08(-1.74%) |
Mar 22, 2021 | 4.424 | 4.658 | 4.404 | 4.618 | 33,125 | +0.13(+2.98%) |
Mar 19, 2021 | 4.498 | 4.578 | 4.371 | 4.484 | 29,776 | -0.05(-1.03%) |
Mar 18, 2021 | 4.384 | 4.611 | 4.384 | 4.531 | 48,283 | +0.10(+2.26%) |
Mar 17, 2021 | 4.411 | 4.498 | 4.297 | 4.431 | 101,510 | +0.03(+0.61%) |
Mar 16, 2021 | 4.487 | 4.487 | 4.357 | 4.404 | 29,366 | -0.09(-1.93%) |
Mar 15, 2021 | 4.685 | 4.718 | 4.391 | 4.491 | 100,268 | -0.16(-3.45%) |
Mar 12, 2021 | 4.725 | 4.807 | 4.625 | 4.651 | 37,407 | -0.03(-0.71%) |
Mar 11, 2021 | 4.712 | 4.874 | 4.678 | 4.685 | 60,178 | -0.04(-0.85%) |
Mar 10, 2021 | 4.618 | 4.738 | 4.585 | 4.725 | 36,800 | +0.16(+3.51%) |
Mar 09, 2021 | 4.478 | 4.678 | 4.478 | 4.565 | 21,753 | +0.11(+2.55%) |
Mar 08, 2021 | 4.411 | 4.471 | 4.344 | 4.451 | 69,608 | +0.07(+1.68%) |
Mar 05, 2021 | 4.357 | 4.431 | 4.270 | 4.377 | 36,959 | +0.02(+0.46%) |
Mar 04, 2021 | 4.692 | 4.725 | 4.297 | 4.357 | 73,092 | -0.28(-6.05%) |
Mar 03, 2021 | 4.591 | 4.755 | 4.504 | 4.638 | 68,829 | +0.05(+1.17%) |
Mar 02, 2021 | 4.391 | 4.638 | 4.299 | 4.585 | 66,381 | +0.19(+4.41%) |