Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.915 | 5.043 | 4.911 | 5.043 | 25,573 | +0.14(+2.76%) |
May 27, 2021 | 4.930 | 4.930 | 4.861 | 4.907 | 9,176 | -0.02(-0.31%) |
May 26, 2021 | 4.918 | 4.952 | 4.892 | 4.922 | 19,228 | -0.03(-0.61%) |
May 25, 2021 | 4.930 | 4.966 | 4.892 | 4.952 | 16,163 | +0.02(+0.31%) |
May 24, 2021 | 4.967 | 4.967 | 4.892 | 4.937 | 18,599 | -0.08(-1.65%) |
May 21, 2021 | 5.012 | 5.043 | 4.987 | 5.020 | 11,275 | -0.04(-0.74%) |
May 20, 2021 | 4.824 | 5.065 | 4.817 | 5.058 | 46,972 | +0.23(+4.84%) |
May 19, 2021 | 4.877 | 4.915 | 4.764 | 4.824 | 36,149 | -0.09(-1.84%) |
May 18, 2021 | 4.892 | 4.915 | 4.832 | 4.915 | 33,861 | +0.04(+0.77%) |
May 17, 2021 | 4.787 | 4.877 | 4.787 | 4.877 | 34,466 | +0.09(+1.89%) |
May 14, 2021 | 4.749 | 4.787 | 4.699 | 4.787 | 17,334 | +0.10(+2.09%) |
May 13, 2021 | 4.779 | 4.805 | 4.666 | 4.689 | 25,868 | -0.08(-1.58%) |
May 12, 2021 | 4.726 | 4.769 | 4.711 | 4.764 | 14,403 | +0.05(+1.12%) |
May 11, 2021 | 4.689 | 4.783 | 4.629 | 4.711 | 53,225 | -0.17(-3.40%) |
May 10, 2021 | 4.854 | 4.877 | 4.779 | 4.877 | 24,390 | +0.05(+0.93%) |
May 07, 2021 | 4.802 | 4.847 | 4.768 | 4.832 | 17,491 | +0.03(+0.63%) |
May 06, 2021 | 4.847 | 4.847 | 4.779 | 4.802 | 16,727 | -0.06(-1.24%) |
May 05, 2021 | 4.764 | 4.876 | 4.757 | 4.862 | 15,735 | +0.11(+2.22%) |
May 04, 2021 | 4.734 | 4.764 | 4.711 | 4.757 | 18,741 | +0.03(+0.64%) |
May 03, 2021 | 4.741 | 4.741 | 4.704 | 4.726 | 19,600 | -0.01(-0.16%) |
Apr 30, 2021 | 4.734 | 4.741 | 4.651 | 4.734 | 17,405 | +0.07(+1.45%) |
Apr 29, 2021 | 4.741 | 4.741 | 4.598 | 4.666 | 18,755 | -0.05(-1.04%) |
Apr 28, 2021 | 4.659 | 4.764 | 4.614 | 4.715 | 41,687 | +0.06(+1.21%) |
Apr 27, 2021 | 4.659 | 4.666 | 4.553 | 4.659 | 19,635 | +0.02(+0.32%) |
Apr 26, 2021 | 4.568 | 4.644 | 4.553 | 4.644 | 44,536 | +0.02(+0.49%) |
Apr 23, 2021 | 4.546 | 4.651 | 4.546 | 4.621 | 26,308 | +0.05(+0.99%) |
Apr 22, 2021 | 4.576 | 4.614 | 4.538 | 4.576 | 17,021 | -0.02(-0.33%) |
Apr 21, 2021 | 4.629 | 4.681 | 4.568 | 4.591 | 21,567 | -0.07(-1.45%) |
Apr 20, 2021 | 4.757 | 4.757 | 4.591 | 4.659 | 43,338 | -0.05(-1.12%) |
Apr 19, 2021 | 4.629 | 4.764 | 4.561 | 4.711 | 100,041 | +0.14(+3.13%) |
Apr 16, 2021 | 4.553 | 4.666 | 4.552 | 4.568 | 45,042 | +0.03(+0.66%) |
Apr 15, 2021 | 4.516 | 4.629 | 4.380 | 4.538 | 73,392 | +0.15(+3.43%) |
Apr 14, 2021 | 4.192 | 4.403 | 4.192 | 4.388 | 77,787 | +0.24(+5.81%) |
Apr 13, 2021 | 4.185 | 4.185 | 4.072 | 4.147 | 96,220 | -0.04(-0.90%) |
Apr 12, 2021 | 4.388 | 4.403 | 4.177 | 4.185 | 102,707 | -0.22(-4.96%) |
Apr 09, 2021 | 4.598 | 4.646 | 4.395 | 4.403 | 84,903 | -0.20(-4.26%) |
Apr 08, 2021 | 4.945 | 4.945 | 4.561 | 4.598 | 103,548 | -0.35(-7.00%) |
Apr 07, 2021 | 4.811 | 4.952 | 4.774 | 4.945 | 160,612 | +0.17(+3.57%) |
Apr 06, 2021 | 4.737 | 4.789 | 4.715 | 4.774 | 92,773 | +0.07(+1.43%) |
Apr 05, 2021 | 4.589 | 4.737 | 4.575 | 4.707 | 122,155 | +0.13(+2.90%) |
Apr 01, 2021 | 4.515 | 4.612 | 4.449 | 4.575 | 79,570 | +0.06(+1.31%) |
Mar 31, 2021 | 4.397 | 4.515 | 4.367 | 4.515 | 92,539 | +0.13(+2.87%) |
Mar 30, 2021 | 4.323 | 4.389 | 4.308 | 4.389 | 31,458 | +0.08(+1.88%) |
Mar 29, 2021 | 4.264 | 4.375 | 4.264 | 4.308 | 14,811 | -0.05(-1.19%) |
Mar 26, 2021 | 4.353 | 4.406 | 4.308 | 4.360 | 14,860 | +0.03(+0.68%) |
Mar 25, 2021 | 4.345 | 4.345 | 4.261 | 4.330 | 13,470 | +0.02(+0.52%) |
Mar 24, 2021 | 4.301 | 4.344 | 4.286 | 4.308 | 26,721 | -0.01(-0.17%) |
Mar 23, 2021 | 4.353 | 4.353 | 4.293 | 4.315 | 14,009 | -0.04(-1.02%) |
Mar 22, 2021 | 4.397 | 4.397 | 4.301 | 4.360 | 22,567 | +0.04(+1.03%) |
Mar 19, 2021 | 4.234 | 4.330 | 4.219 | 4.315 | 35,259 | +0.06(+1.39%) |
Mar 18, 2021 | 4.249 | 4.278 | 4.241 | 4.256 | 35,885 | +0.01(+0.26%) |
Mar 17, 2021 | 4.293 | 4.293 | 4.176 | 4.245 | 17,093 | +0.03(+0.79%) |
Mar 16, 2021 | 4.212 | 4.256 | 4.138 | 4.212 | 13,957 | +0.00(+0.00%) |
Mar 15, 2021 | 4.049 | 4.212 | 4.049 | 4.212 | 41,859 | +0.07(+1.70%) |
Mar 12, 2021 | 4.145 | 4.145 | 4.093 | 4.142 | 18,372 | +0.06(+1.54%) |
Mar 11, 2021 | 4.034 | 4.093 | 3.983 | 4.079 | 28,214 | +0.05(+1.29%) |
Mar 10, 2021 | 3.938 | 4.034 | 3.923 | 4.027 | 20,429 | +0.00(+0.00%) |
Mar 09, 2021 | 3.960 | 4.027 | 3.894 | 4.027 | 33,870 | +0.09(+2.26%) |
Mar 08, 2021 | 3.849 | 3.960 | 3.843 | 3.938 | 36,086 | +0.07(+1.92%) |
Mar 05, 2021 | 3.916 | 3.982 | 3.820 | 3.864 | 58,090 | -0.10(-2.43%) |
Mar 04, 2021 | 4.071 | 4.071 | 3.931 | 3.960 | 37,829 | -0.04(-1.11%) |
Mar 03, 2021 | 3.945 | 4.011 | 3.930 | 4.005 | 34,200 | -0.00(-0.00%) |
Mar 02, 2021 | 4.012 | 4.019 | 3.940 | 4.005 | 23,375 | +0.01(+0.37%) |