Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.060 | 4.150 | 3.990 | 4.040 | 157,970 | +0.02(+0.50%) |
May 27, 2021 | 3.920 | 4.030 | 3.870 | 4.020 | 211,107 | +0.09(+2.29%) |
May 26, 2021 | 3.780 | 3.940 | 3.770 | 3.930 | 174,990 | +0.17(+4.52%) |
May 25, 2021 | 3.990 | 4.060 | 3.750 | 3.760 | 259,512 | -0.30(-7.39%) |
May 24, 2021 | 3.930 | 4.300 | 3.870 | 4.060 | 736,820 | +0.14(+3.57%) |
May 21, 2021 | 3.970 | 4.050 | 3.890 | 3.920 | 172,452 | +0.00(+0.00%) |
May 20, 2021 | 3.740 | 3.970 | 3.680 | 3.920 | 229,045 | +0.20(+5.38%) |
May 19, 2021 | 3.770 | 3.900 | 3.680 | 3.720 | 192,195 | -0.14(-3.63%) |
May 18, 2021 | 3.880 | 3.950 | 3.800 | 3.860 | 250,942 | +0.02(+0.52%) |
May 17, 2021 | 3.850 | 3.940 | 3.750 | 3.840 | 189,083 | +0.01(+0.26%) |
May 14, 2021 | 3.580 | 3.910 | 3.560 | 3.830 | 352,410 | +0.25(+6.98%) |
May 13, 2021 | 3.680 | 3.800 | 3.440 | 3.580 | 478,639 | -0.10(-2.72%) |
May 12, 2021 | 3.640 | 3.780 | 3.600 | 3.680 | 352,081 | -0.02(-0.54%) |
May 11, 2021 | 3.640 | 3.810 | 3.601 | 3.700 | 322,422 | -0.10(-2.63%) |
May 10, 2021 | 3.790 | 3.890 | 3.670 | 3.800 | 284,745 | -0.02(-0.52%) |
May 07, 2021 | 3.630 | 3.870 | 3.625 | 3.820 | 341,767 | +0.17(+4.66%) |
May 06, 2021 | 3.820 | 3.840 | 3.550 | 3.650 | 560,255 | -0.18(-4.70%) |
May 05, 2021 | 3.910 | 4.000 | 3.830 | 3.830 | 305,458 | -0.08(-2.05%) |
May 04, 2021 | 4.040 | 4.090 | 3.840 | 3.910 | 647,022 | -0.18(-4.40%) |
May 03, 2021 | 4.410 | 4.420 | 4.070 | 4.090 | 501,250 | -0.34(-7.67%) |
Apr 30, 2021 | 4.230 | 4.450 | 4.210 | 4.430 | 344,800 | +0.10(+2.31%) |
Apr 29, 2021 | 4.470 | 4.480 | 4.270 | 4.330 | 503,376 | -0.10(-2.26%) |
Apr 28, 2021 | 4.310 | 4.500 | 4.250 | 4.430 | 446,804 | +0.12(+2.78%) |
Apr 27, 2021 | 4.290 | 4.520 | 4.220 | 4.310 | 532,317 | -0.02(-0.46%) |
Apr 26, 2021 | 4.160 | 4.440 | 4.160 | 4.330 | 623,573 | +0.20(+4.84%) |
Apr 23, 2021 | 4.040 | 4.170 | 3.970 | 4.130 | 348,900 | +0.12(+2.99%) |
Apr 22, 2021 | 3.990 | 4.130 | 3.880 | 4.010 | 535,034 | +0.05(+1.26%) |
Apr 21, 2021 | 3.740 | 4.140 | 3.710 | 3.960 | 478,838 | +0.18(+4.76%) |
Apr 20, 2021 | 3.820 | 3.880 | 3.630 | 3.780 | 966,550 | -0.07(-1.82%) |
Apr 19, 2021 | 4.050 | 4.160 | 3.840 | 3.850 | 779,108 | -0.26(-6.33%) |
Apr 16, 2021 | 4.080 | 4.150 | 3.860 | 4.110 | 580,000 | +0.09(+2.24%) |
Apr 15, 2021 | 4.140 | 4.180 | 3.950 | 4.020 | 604,760 | -0.09(-2.19%) |
Apr 14, 2021 | 3.990 | 4.220 | 3.920 | 4.110 | 707,023 | +0.16(+4.05%) |
Apr 13, 2021 | 4.060 | 4.060 | 3.890 | 3.950 | 803,267 | -0.07(-1.74%) |
Apr 12, 2021 | 4.150 | 4.230 | 3.980 | 4.020 | 1,065,793 | -0.17(-4.06%) |
Apr 09, 2021 | 4.260 | 4.390 | 4.150 | 4.190 | 1,317,600 | -0.12(-2.78%) |
Apr 08, 2021 | 4.260 | 4.410 | 4.120 | 4.310 | 1,056,917 | +0.11(+2.62%) |
Apr 07, 2021 | 4.570 | 4.580 | 4.110 | 4.200 | 2,123,070 | -0.37(-8.10%) |
Apr 06, 2021 | 4.660 | 4.720 | 4.420 | 4.570 | 1,267,887 | -0.12(-2.56%) |
Apr 05, 2021 | 4.950 | 4.980 | 4.580 | 4.690 | 1,211,990 | -0.21(-4.29%) |
Apr 01, 2021 | 4.900 | 4.970 | 4.660 | 4.900 | 2,281,000 | +0.10(+2.08%) |
Mar 31, 2021 | 4.530 | 4.870 | 4.510 | 4.800 | 1,303,026 | +0.32(+7.14%) |
Mar 30, 2021 | 4.500 | 4.540 | 4.210 | 4.480 | 1,300,857 | +0.01(+0.22%) |
Mar 29, 2021 | 4.650 | 4.720 | 4.380 | 4.470 | 1,092,595 | -0.12(-2.61%) |
Mar 26, 2021 | 4.760 | 4.780 | 4.510 | 4.590 | 1,117,200 | -0.06(-1.29%) |
Mar 25, 2021 | 4.440 | 4.740 | 4.230 | 4.650 | 1,462,010 | +0.19(+4.26%) |
Mar 24, 2021 | 4.780 | 4.840 | 4.430 | 4.460 | 1,808,946 | -0.29(-6.11%) |
Mar 23, 2021 | 4.930 | 4.970 | 4.660 | 4.750 | 1,848,695 | -0.17(-3.46%) |
Mar 22, 2021 | 5.090 | 5.100 | 4.850 | 4.920 | 1,145,715 | -0.11(-2.19%) |
Mar 19, 2021 | 5.175 | 5.175 | 4.800 | 5.030 | 1,935,300 | -0.10(-1.95%) |
Mar 18, 2021 | 5.350 | 5.520 | 5.000 | 5.130 | 6,413,158 | -1.09(-17.52%) |
Mar 17, 2021 | 6.140 | 6.350 | 6.070 | 6.220 | 1,058,064 | -0.10(-1.58%) |
Mar 16, 2021 | 6.210 | 7.300 | 6.150 | 6.320 | 3,601,488 | +0.18(+2.93%) |
Mar 15, 2021 | 6.350 | 6.570 | 5.860 | 6.140 | 1,836,109 | -0.46(-6.97%) |
Mar 12, 2021 | 7.620 | 7.630 | 6.050 | 6.600 | 14,621,400 | +0.25(+3.94%) |
Mar 11, 2021 | 5.160 | 6.700 | 5.010 | 6.350 | 6,788,275 | +1.27(+25.00%) |
Mar 10, 2021 | 4.930 | 5.120 | 4.898 | 5.080 | 148,549 | +0.20(+4.10%) |
Mar 09, 2021 | 4.820 | 4.960 | 4.780 | 4.880 | 111,705 | +0.16(+3.39%) |
Mar 08, 2021 | 4.860 | 5.040 | 4.680 | 4.720 | 129,527 | -0.12(-2.48%) |
Mar 05, 2021 | 4.780 | 4.860 | 4.400 | 4.840 | 351,200 | +0.03(+0.62%) |
Mar 04, 2021 | 5.050 | 5.140 | 4.620 | 4.810 | 433,543 | -0.30(-5.87%) |
Mar 03, 2021 | 5.390 | 5.390 | 5.070 | 5.110 | 211,131 | -0.25(-4.66%) |
Mar 02, 2021 | 5.410 | 5.520 | 5.330 | 5.360 | 83,197 | -0.01(-0.19%) |