Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 4.000 | 4.000 | 3.860 | 3.990 | 59,145 | +0.06(+1.53%) |
May 28, 2021 | 4.030 | 4.030 | 3.900 | 3.930 | 32,056 | -0.09(-2.24%) |
May 27, 2021 | 4.000 | 4.020 | 3.940 | 4.020 | 31,870 | +0.02(+0.50%) |
May 26, 2021 | 4.000 | 4.020 | 3.980 | 4.000 | 67,959 | -0.03(-0.74%) |
May 25, 2021 | 4.000 | 4.060 | 3.900 | 4.030 | 58,163 | -0.03(-0.74%) |
May 21, 2021 | 4.060 | 4.060 | 4.060 | 0 | -0.03(-0.73%) | |
May 20, 2021 | 4.000 | 4.150 | 4.000 | 4.090 | 34,274 | +0.13(+3.28%) |
May 19, 2021 | 4.140 | 4.140 | 3.830 | 3.960 | 37,178 | -0.20(-4.81%) |
May 18, 2021 | 4.050 | 4.200 | 4.040 | 4.160 | 111,488 | +0.16(+4.00%) |
May 17, 2021 | 4.140 | 4.250 | 4.000 | 4.000 | 16,169 | +0.02(+0.50%) |
May 14, 2021 | 4.030 | 4.210 | 3.980 | 3.980 | 84,246 | -0.02(-0.50%) |
May 13, 2021 | 4.080 | 4.100 | 3.930 | 4.000 | 45,331 | -0.04(-0.99%) |
May 12, 2021 | 4.140 | 4.190 | 4.040 | 4.040 | 43,390 | -0.04(-0.98%) |
May 11, 2021 | 4.260 | 4.280 | 4.030 | 4.080 | 42,528 | -0.32(-7.27%) |
May 10, 2021 | 4.490 | 4.490 | 4.380 | 4.400 | 56,459 | -0.04(-0.90%) |
May 07, 2021 | 4.570 | 4.570 | 4.440 | 4.440 | 78,780 | +0.07(+1.60%) |
May 06, 2021 | 4.700 | 4.700 | 4.370 | 4.370 | 54,698 | -0.43(-8.96%) |
May 05, 2021 | 4.600 | 4.800 | 4.530 | 4.800 | 36,360 | +0.29(+6.43%) |
May 04, 2021 | 4.720 | 4.720 | 4.510 | 4.510 | 28,605 | -0.24(-5.05%) |
May 03, 2021 | 4.630 | 4.750 | 4.560 | 4.750 | 38,394 | +0.33(+7.47%) |
Apr 30, 2021 | 4.480 | 4.600 | 4.420 | 4.420 | 23,361 | -0.18(-3.91%) |
Apr 29, 2021 | 4.440 | 4.600 | 4.440 | 4.600 | 55,216 | +0.19(+4.31%) |
Apr 28, 2021 | 4.540 | 4.550 | 4.250 | 4.410 | 48,676 | -0.09(-2.00%) |
Apr 27, 2021 | 4.610 | 4.610 | 4.490 | 4.500 | 52,815 | -0.12(-2.60%) |
Apr 26, 2021 | 4.700 | 4.800 | 4.520 | 4.620 | 41,058 | +0.16(+3.59%) |
Apr 23, 2021 | 4.700 | 4.700 | 4.410 | 4.460 | 30,769 | +0.00(+0.00%) |
Apr 22, 2021 | 4.550 | 4.790 | 4.460 | 4.460 | 31,677 | -0.04(-0.89%) |
Apr 21, 2021 | 4.640 | 4.640 | 4.500 | 4.500 | 12,423 | -0.10(-2.17%) |
Apr 20, 2021 | 4.810 | 4.810 | 4.530 | 4.600 | 16,411 | -0.15(-3.16%) |
Apr 19, 2021 | 4.650 | 4.810 | 4.650 | 4.750 | 30,969 | +0.12(+2.59%) |
Apr 16, 2021 | 4.840 | 4.840 | 4.600 | 4.630 | 9,312 | -0.04(-0.86%) |
Apr 15, 2021 | 5.030 | 5.030 | 4.650 | 4.670 | 17,941 | -0.33(-6.60%) |
Apr 14, 2021 | 5.130 | 5.130 | 5.000 | 5.000 | 5,905 | -0.05(-0.99%) |
Apr 13, 2021 | 5.110 | 5.110 | 4.980 | 5.050 | 13,993 | -0.03(-0.59%) |
Apr 12, 2021 | 4.990 | 5.160 | 4.990 | 5.080 | 17,977 | +0.23(+4.74%) |
Apr 09, 2021 | 5.100 | 5.170 | 4.850 | 4.850 | 48,376 | -0.35(-6.73%) |
Apr 08, 2021 | 5.060 | 5.200 | 4.940 | 5.200 | 66,745 | +0.17(+3.38%) |
Apr 07, 2021 | 5.080 | 5.080 | 4.870 | 5.030 | 31,866 | -0.01(-0.20%) |
Apr 06, 2021 | 5.070 | 5.170 | 5.000 | 5.040 | 51,000 | +0.04(+0.80%) |
Apr 05, 2021 | 4.700 | 5.000 | 4.700 | 5.000 | 15,470 | +0.40(+8.70%) |
Apr 01, 2021 | 4.600 | 4.600 | 4.600 | 0 | +0.27(+6.24%) | |
Mar 31, 2021 | 4.600 | 4.600 | 4.170 | 4.330 | 43,089 | -0.24(-5.25%) |
Mar 30, 2021 | 4.600 | 4.600 | 4.440 | 4.570 | 20,536 | -0.07(-1.51%) |
Mar 29, 2021 | 4.430 | 4.970 | 4.390 | 4.640 | 46,473 | +0.23(+5.22%) |
Mar 26, 2021 | 4.640 | 4.650 | 4.410 | 4.410 | 38,201 | +0.00(+0.00%) |
Mar 25, 2021 | 4.430 | 4.430 | 4.250 | 4.410 | 13,948 | -0.14(-3.08%) |
Mar 24, 2021 | 4.870 | 4.880 | 4.130 | 4.550 | 62,367 | -0.37(-7.52%) |
Mar 23, 2021 | 4.960 | 5.000 | 4.890 | 4.920 | 57,848 | -0.28(-5.38%) |
Mar 22, 2021 | 5.250 | 5.280 | 5.070 | 5.200 | 74,100 | -0.12(-2.26%) |
Mar 19, 2021 | 5.200 | 5.320 | 5.100 | 5.320 | 85,616 | +0.01(+0.19%) |
Mar 18, 2021 | 5.050 | 5.310 | 5.020 | 5.310 | 107,179 | +0.16(+3.11%) |
Mar 17, 2021 | 5.050 | 5.190 | 4.660 | 5.150 | 207,756 | +0.41(+8.65%) |
Mar 16, 2021 | 4.130 | 4.950 | 4.130 | 4.740 | 200,244 | +0.64(+15.61%) |
Mar 15, 2021 | 4.000 | 4.150 | 4.000 | 4.100 | 94,769 | +0.20(+5.13%) |
Mar 12, 2021 | 3.920 | 4.020 | 3.900 | 3.900 | 43,102 | -0.13(-3.23%) |
Mar 11, 2021 | 3.800 | 4.050 | 3.670 | 4.030 | 65,173 | +0.17(+4.40%) |
Mar 10, 2021 | 3.810 | 4.000 | 3.810 | 3.860 | 25,580 | -0.09(-2.28%) |
Mar 09, 2021 | 3.720 | 3.950 | 3.650 | 3.950 | 57,079 | +0.15(+3.95%) |
Mar 08, 2021 | 3.950 | 4.000 | 3.750 | 3.800 | 33,472 | -0.15(-3.80%) |
Mar 05, 2021 | 3.800 | 4.000 | 3.280 | 3.950 | 147,384 | +0.45(+12.86%) |
Mar 04, 2021 | 4.120 | 4.200 | 3.000 | 3.500 | 116,719 | -0.60(-14.63%) |
Mar 03, 2021 | 4.210 | 4.380 | 4.080 | 4.100 | 105,554 | -0.20(-4.65%) |
Mar 02, 2021 | 4.240 | 4.440 | 4.200 | 4.300 | 29,367 | +0.15(+3.61%) |