Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.797 | 5.161 | 4.657 | 5.146 | 2,331,486 | +0.36(+7.50%) |
May 27, 2021 | 4.587 | 4.897 | 4.587 | 4.787 | 1,861,794 | +0.23(+5.03%) |
May 26, 2021 | 4.408 | 4.577 | 4.388 | 4.557 | 1,163,577 | +0.18(+4.10%) |
May 25, 2021 | 4.607 | 4.677 | 4.368 | 4.378 | 1,651,480 | -0.26(-5.59%) |
May 24, 2021 | 4.627 | 4.652 | 4.498 | 4.637 | 846,626 | +0.09(+1.97%) |
May 21, 2021 | 4.687 | 4.777 | 4.528 | 4.548 | 809,736 | -0.06(-1.30%) |
May 20, 2021 | 4.567 | 4.617 | 4.248 | 4.607 | 1,279,791 | +0.00(+0.00%) |
May 19, 2021 | 4.428 | 4.626 | 4.303 | 4.607 | 1,403,040 | -0.01(-0.22%) |
May 18, 2021 | 4.943 | 5.166 | 4.617 | 4.617 | 4,982,007 | -0.10(-2.11%) |
May 17, 2021 | 4.348 | 4.737 | 4.348 | 4.717 | 3,201,377 | +0.37(+8.49%) |
May 14, 2021 | 4.208 | 4.438 | 4.189 | 4.348 | 1,159,252 | +0.21(+5.06%) |
May 13, 2021 | 4.238 | 4.343 | 3.914 | 4.139 | 1,255,269 | -0.08(-1.89%) |
May 12, 2021 | 4.169 | 4.323 | 4.019 | 4.218 | 956,424 | -0.02(-0.47%) |
May 11, 2021 | 3.790 | 4.418 | 3.650 | 4.238 | 2,376,362 | +0.00(+0.00%) |
May 10, 2021 | 4.508 | 4.837 | 4.149 | 4.238 | 2,911,373 | -0.24(-5.35%) |
May 07, 2021 | 4.408 | 4.627 | 4.268 | 4.478 | 1,436,327 | +0.12(+2.75%) |
May 06, 2021 | 4.368 | 4.373 | 4.203 | 4.358 | 796,523 | -0.07(-1.58%) |
May 05, 2021 | 4.228 | 4.557 | 4.139 | 4.428 | 1,515,150 | +0.24(+5.71%) |
May 04, 2021 | 4.418 | 4.418 | 4.099 | 4.189 | 1,327,239 | -0.28(-6.25%) |
May 03, 2021 | 4.169 | 4.548 | 4.099 | 4.468 | 1,566,088 | +0.38(+9.27%) |
Apr 30, 2021 | 4.198 | 4.228 | 4.039 | 4.089 | 954,813 | -0.19(-4.43%) |
Apr 29, 2021 | 4.418 | 4.418 | 4.189 | 4.278 | 1,334,484 | -0.06(-1.38%) |
Apr 28, 2021 | 4.368 | 4.448 | 4.258 | 4.338 | 1,319,037 | -0.03(-0.68%) |
Apr 27, 2021 | 4.308 | 4.677 | 4.308 | 4.368 | 4,087,703 | +0.09(+2.10%) |
Apr 26, 2021 | 4.149 | 4.318 | 4.029 | 4.278 | 2,665,947 | +0.12(+2.88%) |
Apr 23, 2021 | 3.660 | 4.378 | 3.660 | 4.159 | 8,147,298 | +0.55(+15.19%) |
Apr 22, 2021 | 3.750 | 3.770 | 3.530 | 3.610 | 1,435,105 | -0.11(-2.95%) |
Apr 21, 2021 | 3.291 | 3.800 | 3.281 | 3.720 | 1,976,054 | +0.37(+11.01%) |
Apr 20, 2021 | 3.411 | 3.441 | 3.231 | 3.351 | 696,192 | -0.06(-1.75%) |
Apr 19, 2021 | 3.381 | 3.560 | 3.301 | 3.411 | 768,285 | -0.01(-0.29%) |
Apr 16, 2021 | 3.530 | 3.550 | 3.391 | 3.421 | 617,389 | -0.05(-1.44%) |
Apr 15, 2021 | 3.341 | 3.530 | 3.331 | 3.470 | 716,327 | +0.10(+2.96%) |
Apr 14, 2021 | 3.261 | 3.470 | 3.211 | 3.371 | 1,075,445 | +0.14(+4.32%) |
Apr 13, 2021 | 3.181 | 3.301 | 3.161 | 3.231 | 1,097,708 | +0.02(+0.62%) |
Apr 12, 2021 | 3.630 | 3.640 | 3.101 | 3.211 | 2,339,884 | -0.45(-12.26%) |
Apr 09, 2021 | 3.630 | 3.750 | 3.600 | 3.660 | 480,314 | -0.06(-1.61%) |
Apr 08, 2021 | 3.650 | 3.730 | 3.540 | 3.720 | 799,983 | +0.05(+1.36%) |
Apr 07, 2021 | 3.660 | 3.710 | 3.600 | 3.670 | 404,595 | +0.00(+0.00%) |
Apr 06, 2021 | 3.660 | 3.750 | 3.600 | 3.670 | 806,087 | -0.02(-0.54%) |
Apr 05, 2021 | 3.989 | 3.989 | 3.570 | 3.690 | 1,316,517 | -0.20(-5.13%) |
Apr 01, 2021 | 3.939 | 4.084 | 3.800 | 3.889 | 1,487,771 | +0.12(+3.17%) |
Mar 31, 2021 | 3.839 | 4.139 | 3.770 | 3.770 | 2,795,833 | -0.01(-0.26%) |
Mar 30, 2021 | 3.700 | 3.849 | 3.470 | 3.780 | 1,173,146 | +0.08(+2.16%) |
Mar 29, 2021 | 3.979 | 4.039 | 3.680 | 3.700 | 1,770,281 | -0.12(-3.13%) |
Mar 26, 2021 | 3.680 | 3.989 | 3.660 | 3.820 | 2,442,484 | +0.11(+2.96%) |
Mar 25, 2021 | 3.211 | 3.740 | 3.151 | 3.710 | 2,648,300 | +0.44(+13.41%) |
Mar 24, 2021 | 3.271 | 3.560 | 3.251 | 3.271 | 1,225,246 | +0.00(+0.00%) |
Mar 23, 2021 | 3.580 | 3.630 | 3.201 | 3.271 | 1,362,493 | -0.34(-9.39%) |
Mar 22, 2021 | 3.540 | 3.670 | 3.391 | 3.610 | 1,210,350 | +0.07(+1.97%) |
Mar 19, 2021 | 3.610 | 3.825 | 3.490 | 3.540 | 1,681,602 | -0.07(-1.93%) |
Mar 18, 2021 | 3.640 | 3.929 | 3.550 | 3.610 | 1,443,694 | -0.03(-0.82%) |
Mar 17, 2021 | 3.550 | 3.680 | 3.371 | 3.640 | 762,069 | +0.06(+1.67%) |
Mar 16, 2021 | 3.600 | 3.710 | 3.480 | 3.580 | 753,596 | -0.07(-1.91%) |
Mar 15, 2021 | 3.650 | 3.770 | 3.580 | 3.650 | 674,113 | +0.01(+0.27%) |
Mar 12, 2021 | 3.470 | 3.665 | 3.411 | 3.640 | 1,090,384 | +0.17(+4.88%) |
Mar 11, 2021 | 3.381 | 3.550 | 3.358 | 3.470 | 1,281,604 | +0.14(+4.19%) |
Mar 10, 2021 | 3.411 | 3.535 | 3.251 | 3.331 | 1,416,921 | -0.05(-1.47%) |
Mar 09, 2021 | 3.371 | 3.451 | 3.121 | 3.381 | 1,523,523 | +0.12(+3.67%) |
Mar 08, 2021 | 3.131 | 3.311 | 3.092 | 3.261 | 1,653,239 | +0.08(+2.51%) |
Mar 05, 2021 | 2.992 | 3.211 | 2.782 | 3.181 | 2,253,467 | +0.20(+6.69%) |
Mar 04, 2021 | 3.022 | 3.131 | 2.673 | 2.982 | 3,442,143 | -0.03(-0.99%) |
Mar 03, 2021 | 3.401 | 3.401 | 3.012 | 3.012 | 3,796,973 | -0.32(-9.58%) |
Mar 02, 2021 | 3.600 | 3.839 | 3.261 | 3.331 | 4,021,107 | -0.64(-16.08%) |