Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.570 | 4.720 | 4.530 | 4.540 | 1,749,362 | -0.08(-1.73%) |
May 27, 2021 | 4.600 | 4.680 | 4.540 | 4.620 | 1,801,841 | +0.03(+0.65%) |
May 26, 2021 | 4.350 | 4.605 | 4.330 | 4.590 | 3,455,899 | +0.24(+5.52%) |
May 25, 2021 | 4.420 | 4.500 | 4.320 | 4.350 | 2,465,821 | -0.06(-1.36%) |
May 24, 2021 | 4.570 | 4.590 | 4.400 | 4.410 | 1,750,246 | -0.15(-3.29%) |
May 21, 2021 | 4.600 | 4.600 | 4.530 | 4.560 | 1,874,754 | -0.01(-0.22%) |
May 20, 2021 | 4.520 | 4.600 | 4.480 | 4.570 | 1,703,867 | +0.07(+1.56%) |
May 19, 2021 | 4.410 | 4.567 | 4.430 | 4.500 | 2,371,689 | -0.04(-0.88%) |
May 18, 2021 | 4.370 | 4.625 | 4.335 | 4.540 | 3,765,888 | +0.22(+5.09%) |
May 17, 2021 | 4.350 | 4.380 | 4.250 | 4.320 | 3,366,353 | -0.06(-1.37%) |
May 14, 2021 | 4.260 | 4.450 | 4.220 | 4.380 | 5,196,503 | +0.12(+2.82%) |
May 13, 2021 | 4.360 | 4.480 | 4.160 | 4.260 | 4,580,808 | -0.09(-2.07%) |
May 12, 2021 | 4.400 | 4.470 | 4.280 | 4.350 | 7,630,595 | -0.26(-5.64%) |
May 11, 2021 | 4.440 | 4.630 | 4.430 | 4.610 | 3,008,719 | +0.02(+0.44%) |
May 10, 2021 | 4.600 | 4.700 | 4.510 | 4.590 | 3,326,955 | -0.00(-0.11%) |
May 07, 2021 | 4.570 | 4.750 | 4.560 | 4.595 | 3,561,736 | +0.05(+1.21%) |
May 06, 2021 | 4.650 | 4.667 | 4.430 | 4.540 | 5,966,675 | -0.16(-3.40%) |
May 05, 2021 | 4.840 | 4.880 | 4.640 | 4.700 | 5,412,191 | -0.11(-2.29%) |
May 04, 2021 | 4.940 | 4.970 | 4.690 | 4.810 | 5,163,975 | -0.16(-3.22%) |
May 03, 2021 | 5.100 | 5.150 | 4.930 | 4.970 | 4,702,940 | -0.12(-2.36%) |
Apr 30, 2021 | 5.220 | 5.400 | 5.060 | 5.090 | 4,800,000 | -0.15(-2.86%) |
Apr 29, 2021 | 5.270 | 5.475 | 5.135 | 5.240 | 6,332,306 | +0.05(+0.96%) |
Apr 28, 2021 | 5.170 | 5.290 | 5.140 | 5.190 | 5,831,952 | -0.01(-0.19%) |
Apr 27, 2021 | 5.180 | 5.240 | 5.100 | 5.200 | 3,408,297 | +0.02(+0.39%) |
Apr 26, 2021 | 5.190 | 5.220 | 5.080 | 5.180 | 4,838,124 | +0.05(+0.97%) |
Apr 23, 2021 | 5.180 | 5.190 | 5.040 | 5.130 | 3,163,900 | -0.06(-1.16%) |
Apr 22, 2021 | 5.050 | 5.320 | 4.990 | 5.190 | 5,453,028 | +0.10(+1.96%) |
Apr 21, 2021 | 4.950 | 5.120 | 4.890 | 5.090 | 2,907,036 | +0.14(+2.83%) |
Apr 20, 2021 | 5.050 | 5.080 | 4.920 | 4.950 | 2,848,328 | -0.09(-1.79%) |
Apr 19, 2021 | 5.020 | 5.110 | 4.930 | 5.040 | 4,419,156 | +0.02(+0.40%) |
Apr 16, 2021 | 5.030 | 5.070 | 4.860 | 5.020 | 4,406,100 | +0.01(+0.20%) |
Apr 15, 2021 | 5.130 | 5.170 | 4.900 | 5.010 | 8,092,694 | -0.10(-1.96%) |
Apr 14, 2021 | 5.150 | 5.350 | 5.100 | 5.110 | 7,759,685 | +0.03(+0.59%) |
Apr 13, 2021 | 5.500 | 5.500 | 5.030 | 5.080 | 26,372,022 | -0.76(-13.01%) |
Apr 12, 2021 | 5.930 | 5.930 | 5.750 | 5.840 | 3,697,411 | -0.09(-1.52%) |
Apr 09, 2021 | 5.990 | 6.000 | 5.880 | 5.930 | 2,620,100 | -0.07(-1.17%) |
Apr 08, 2021 | 6.110 | 6.130 | 5.920 | 6.000 | 4,112,411 | -0.05(-0.83%) |
Apr 07, 2021 | 6.090 | 6.280 | 6.040 | 6.050 | 4,187,960 | -0.32(-5.02%) |
Apr 06, 2021 | 6.400 | 6.420 | 6.270 | 6.370 | 3,493,260 | -0.13(-2.00%) |
Apr 05, 2021 | 6.520 | 6.520 | 6.300 | 6.500 | 4,512,896 | +0.02(+0.31%) |
Apr 01, 2021 | 6.270 | 6.580 | 6.190 | 6.480 | 4,672,700 | +0.27(+4.35%) |
Mar 31, 2021 | 6.380 | 6.550 | 6.210 | 6.210 | 5,106,192 | -0.16(-2.51%) |
Mar 30, 2021 | 6.220 | 6.490 | 6.170 | 6.370 | 6,852,230 | +0.24(+3.92%) |
Mar 29, 2021 | 6.150 | 6.290 | 6.040 | 6.130 | 4,623,979 | +0.07(+1.16%) |
Mar 26, 2021 | 5.960 | 6.080 | 5.830 | 6.060 | 3,464,300 | +0.15(+2.54%) |
Mar 25, 2021 | 5.520 | 5.970 | 5.520 | 5.910 | 2,341,626 | +0.13(+2.25%) |
Mar 24, 2021 | 6.080 | 6.110 | 5.750 | 5.780 | 4,183,995 | -0.30(-4.93%) |
Mar 23, 2021 | 6.310 | 6.320 | 6.020 | 6.080 | 3,664,738 | -0.22(-3.49%) |
Mar 22, 2021 | 6.460 | 6.530 | 6.260 | 6.300 | 3,817,460 | -0.14(-2.17%) |
Mar 19, 2021 | 6.390 | 6.530 | 6.340 | 6.440 | 3,293,100 | +0.08(+1.26%) |
Mar 18, 2021 | 6.620 | 6.620 | 6.300 | 6.360 | 6,138,185 | -0.30(-4.50%) |
Mar 17, 2021 | 6.360 | 7.300 | 6.300 | 6.660 | 10,977,350 | +0.18(+2.78%) |
Mar 16, 2021 | 6.630 | 6.651 | 6.340 | 6.480 | 3,431,104 | -0.10(-1.52%) |
Mar 15, 2021 | 6.500 | 6.630 | 6.380 | 6.580 | 3,083,326 | +0.08(+1.23%) |
Mar 12, 2021 | 6.290 | 6.520 | 6.185 | 6.500 | 3,226,700 | +0.09(+1.40%) |
Mar 11, 2021 | 6.190 | 6.430 | 6.140 | 6.410 | 4,208,149 | +0.30(+4.91%) |
Mar 10, 2021 | 6.310 | 6.380 | 6.050 | 6.110 | 3,849,709 | -0.12(-1.93%) |
Mar 09, 2021 | 5.920 | 6.370 | 5.900 | 6.230 | 5,674,739 | +0.44(+7.60%) |
Mar 08, 2021 | 6.090 | 6.180 | 5.750 | 5.790 | 6,365,876 | -0.20(-3.34%) |
Mar 05, 2021 | 5.820 | 6.000 | 5.345 | 5.990 | 9,497,200 | +0.27(+4.72%) |
Mar 04, 2021 | 5.850 | 5.950 | 5.410 | 5.720 | 8,672,385 | -0.11(-1.89%) |
Mar 03, 2021 | 6.070 | 6.160 | 5.750 | 5.830 | 6,712,366 | -0.20(-3.32%) |
Mar 02, 2021 | 6.170 | 6.280 | 5.940 | 6.030 | 11,593,552 | -0.16(-2.58%) |