Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.040 | 4.110 | 3.952 | 3.980 | 44,214 | -0.05(-1.24%) |
May 27, 2021 | 4.000 | 4.240 | 3.966 | 4.030 | 59,196 | +0.11(+2.81%) |
May 26, 2021 | 3.930 | 3.970 | 3.920 | 3.920 | 23,697 | -0.01(-0.25%) |
May 25, 2021 | 3.990 | 4.019 | 3.930 | 3.930 | 30,181 | -0.04(-1.01%) |
May 24, 2021 | 4.140 | 4.140 | 3.970 | 3.970 | 62,279 | -0.07(-1.73%) |
May 21, 2021 | 4.100 | 4.130 | 4.000 | 4.040 | 21,831 | +0.01(+0.25%) |
May 20, 2021 | 4.060 | 4.096 | 3.930 | 4.030 | 57,466 | +0.07(+1.77%) |
May 19, 2021 | 3.980 | 4.040 | 3.920 | 3.960 | 38,763 | -0.05(-1.25%) |
May 18, 2021 | 4.050 | 4.071 | 3.980 | 4.010 | 76,419 | -0.07(-1.72%) |
May 17, 2021 | 4.040 | 4.170 | 4.020 | 4.080 | 23,009 | -0.02(-0.49%) |
May 14, 2021 | 3.980 | 4.140 | 3.980 | 4.100 | 45,264 | +0.13(+3.27%) |
May 13, 2021 | 4.040 | 4.110 | 3.900 | 3.970 | 90,346 | +0.02(+0.51%) |
May 12, 2021 | 4.205 | 4.205 | 3.920 | 3.950 | 69,913 | -0.20(-4.82%) |
May 11, 2021 | 3.910 | 4.200 | 3.910 | 4.150 | 42,527 | -0.01(-0.24%) |
May 10, 2021 | 4.230 | 4.260 | 4.090 | 4.160 | 94,707 | -0.11(-2.58%) |
May 07, 2021 | 4.210 | 4.360 | 4.210 | 4.270 | 32,456 | -0.04(-0.93%) |
May 06, 2021 | 4.300 | 4.320 | 4.220 | 4.310 | 37,262 | +0.01(+0.23%) |
May 05, 2021 | 4.300 | 4.390 | 4.270 | 4.300 | 23,894 | -0.01(-0.23%) |
May 04, 2021 | 4.430 | 4.470 | 4.310 | 4.310 | 36,032 | -0.11(-2.49%) |
May 03, 2021 | 4.360 | 4.490 | 4.270 | 4.420 | 42,499 | +0.11(+2.55%) |
Apr 30, 2021 | 4.320 | 4.431 | 4.210 | 4.310 | 31,400 | -0.05(-1.15%) |
Apr 29, 2021 | 4.400 | 4.459 | 4.310 | 4.360 | 32,547 | -0.01(-0.23%) |
Apr 28, 2021 | 4.390 | 4.432 | 4.310 | 4.370 | 38,418 | -0.06(-1.35%) |
Apr 27, 2021 | 4.500 | 4.614 | 4.430 | 4.430 | 68,565 | -0.07(-1.56%) |
Apr 26, 2021 | 4.420 | 4.620 | 4.396 | 4.500 | 43,741 | +0.04(+0.90%) |
Apr 23, 2021 | 4.390 | 4.500 | 4.390 | 4.460 | 49,400 | +0.04(+0.90%) |
Apr 22, 2021 | 4.390 | 4.490 | 4.370 | 4.420 | 52,292 | +0.01(+0.23%) |
Apr 21, 2021 | 4.240 | 4.480 | 4.240 | 4.410 | 97,328 | +0.17(+4.01%) |
Apr 20, 2021 | 4.310 | 4.370 | 4.240 | 4.240 | 55,884 | -0.13(-2.97%) |
Apr 19, 2021 | 4.260 | 4.510 | 4.260 | 4.370 | 122,437 | +0.00(+0.00%) |
Apr 16, 2021 | 4.900 | 4.900 | 4.340 | 4.370 | 487,900 | -0.17(-3.74%) |
Apr 15, 2021 | 4.950 | 4.950 | 4.530 | 4.540 | 93,595 | -0.04(-0.87%) |
Apr 14, 2021 | 4.600 | 4.650 | 4.510 | 4.580 | 72,842 | +0.00(+0.00%) |
Apr 13, 2021 | 4.670 | 4.670 | 4.580 | 4.580 | 77,150 | -0.13(-2.76%) |
Apr 12, 2021 | 4.650 | 4.710 | 4.530 | 4.710 | 51,545 | +0.03(+0.64%) |
Apr 09, 2021 | 4.800 | 4.800 | 4.649 | 4.680 | 22,300 | -0.12(-2.50%) |
Apr 08, 2021 | 4.680 | 4.800 | 4.509 | 4.800 | 77,438 | +0.19(+4.12%) |
Apr 07, 2021 | 4.660 | 4.690 | 4.500 | 4.610 | 54,180 | -0.01(-0.22%) |
Apr 06, 2021 | 4.510 | 4.670 | 4.460 | 4.620 | 49,807 | +0.11(+2.44%) |
Apr 05, 2021 | 4.590 | 4.640 | 4.479 | 4.510 | 98,069 | -0.07(-1.53%) |
Apr 01, 2021 | 4.600 | 4.650 | 4.460 | 4.580 | 52,300 | +0.04(+0.88%) |
Mar 31, 2021 | 4.430 | 4.590 | 4.410 | 4.540 | 75,762 | +0.07(+1.57%) |
Mar 30, 2021 | 4.340 | 4.520 | 4.260 | 4.470 | 93,184 | +0.17(+3.95%) |
Mar 29, 2021 | 4.460 | 4.550 | 4.260 | 4.300 | 120,441 | -0.14(-3.15%) |
Mar 26, 2021 | 4.500 | 4.510 | 4.360 | 4.440 | 82,200 | +0.00(+0.00%) |
Mar 25, 2021 | 4.370 | 4.580 | 4.310 | 4.440 | 104,917 | +0.06(+1.37%) |
Mar 24, 2021 | 4.520 | 4.650 | 4.380 | 4.380 | 122,254 | -0.08(-1.79%) |
Mar 23, 2021 | 4.560 | 4.570 | 4.360 | 4.460 | 192,645 | -0.14(-3.04%) |
Mar 22, 2021 | 4.750 | 4.810 | 4.525 | 4.600 | 220,588 | -0.14(-2.95%) |
Mar 19, 2021 | 4.870 | 4.930 | 4.700 | 4.740 | 311,700 | -0.13(-2.67%) |
Mar 18, 2021 | 5.000 | 5.230 | 4.800 | 4.870 | 1,008,047 | -0.22(-4.32%) |
Mar 17, 2021 | 6.040 | 7.000 | 4.900 | 5.090 | 36,217,736 | +0.21(+4.30%) |
Mar 16, 2021 | 4.950 | 4.980 | 4.849 | 4.880 | 34,625 | -0.01(-0.20%) |
Mar 15, 2021 | 4.860 | 4.979 | 4.860 | 4.890 | 32,358 | +0.04(+0.82%) |
Mar 12, 2021 | 4.920 | 4.940 | 4.790 | 4.850 | 38,400 | -0.02(-0.41%) |
Mar 11, 2021 | 4.870 | 4.933 | 4.810 | 4.870 | 37,765 | +0.05(+1.04%) |
Mar 10, 2021 | 4.690 | 4.850 | 4.690 | 4.820 | 55,794 | +0.06(+1.26%) |
Mar 09, 2021 | 4.740 | 4.850 | 4.660 | 4.760 | 36,553 | +0.05(+1.06%) |
Mar 08, 2021 | 4.390 | 4.710 | 4.390 | 4.710 | 51,182 | +0.31(+7.05%) |
Mar 05, 2021 | 4.400 | 4.470 | 4.310 | 4.400 | 120,600 | +0.09(+2.09%) |
Mar 04, 2021 | 4.500 | 4.740 | 4.110 | 4.310 | 126,408 | -0.32(-6.91%) |
Mar 03, 2021 | 4.700 | 4.800 | 4.610 | 4.630 | 38,855 | -0.02(-0.43%) |
Mar 02, 2021 | 4.760 | 4.860 | 4.582 | 4.650 | 69,722 | -0.10(-2.11%) |