Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.460 | 4.680 | 4.454 | 4.610 | 183,503 | +0.16(+3.60%) |
May 27, 2021 | 4.610 | 4.680 | 4.370 | 4.450 | 501,023 | -0.16(-3.47%) |
May 26, 2021 | 4.490 | 4.650 | 4.475 | 4.610 | 102,306 | +0.11(+2.44%) |
May 25, 2021 | 4.770 | 4.770 | 4.500 | 4.500 | 200,836 | -0.23(-4.86%) |
May 24, 2021 | 4.800 | 4.800 | 4.620 | 4.730 | 127,121 | -0.05(-1.05%) |
May 21, 2021 | 4.980 | 4.980 | 4.770 | 4.780 | 149,233 | -0.15(-3.04%) |
May 20, 2021 | 4.820 | 4.990 | 4.760 | 4.930 | 182,970 | +0.09(+1.86%) |
May 19, 2021 | 4.820 | 4.950 | 4.750 | 4.840 | 203,169 | -0.07(-1.43%) |
May 18, 2021 | 4.900 | 4.970 | 4.810 | 4.910 | 218,297 | +0.04(+0.82%) |
May 17, 2021 | 4.610 | 4.890 | 4.610 | 4.870 | 291,695 | +0.22(+4.73%) |
May 14, 2021 | 4.680 | 5.007 | 4.580 | 4.650 | 413,371 | +0.01(+0.22%) |
May 13, 2021 | 4.900 | 4.900 | 4.520 | 4.640 | 481,897 | -0.29(-5.88%) |
May 12, 2021 | 4.470 | 5.050 | 4.470 | 4.930 | 1,344,947 | +0.32(+6.94%) |
May 11, 2021 | 4.130 | 4.610 | 4.060 | 4.610 | 522,513 | +0.38(+8.98%) |
May 10, 2021 | 4.130 | 4.240 | 4.000 | 4.230 | 821,558 | +0.17(+4.19%) |
May 07, 2021 | 3.980 | 4.230 | 3.960 | 4.060 | 238,884 | +0.11(+2.78%) |
May 06, 2021 | 4.180 | 4.180 | 3.800 | 3.950 | 674,436 | -0.25(-5.95%) |
May 05, 2021 | 4.570 | 4.570 | 4.200 | 4.200 | 466,869 | -0.37(-8.10%) |
May 04, 2021 | 4.640 | 4.640 | 4.470 | 4.570 | 435,707 | -0.08(-1.72%) |
May 03, 2021 | 4.660 | 4.780 | 4.520 | 4.650 | 306,663 | +0.00(+0.00%) |
Apr 30, 2021 | 4.790 | 4.880 | 4.620 | 4.650 | 304,100 | -0.19(-3.93%) |
Apr 29, 2021 | 4.820 | 4.870 | 4.700 | 4.840 | 218,599 | +0.01(+0.21%) |
Apr 28, 2021 | 4.760 | 4.910 | 4.690 | 4.830 | 161,691 | +0.05(+1.05%) |
Apr 27, 2021 | 4.840 | 4.940 | 4.730 | 4.780 | 255,180 | +0.01(+0.21%) |
Apr 26, 2021 | 4.670 | 4.800 | 4.650 | 4.770 | 238,742 | +0.10(+2.14%) |
Apr 23, 2021 | 4.780 | 4.790 | 4.620 | 4.670 | 224,900 | -0.10(-2.10%) |
Apr 22, 2021 | 4.760 | 4.910 | 4.640 | 4.770 | 208,574 | +0.04(+0.85%) |
Apr 21, 2021 | 4.650 | 4.740 | 4.490 | 4.730 | 209,273 | +0.12(+2.60%) |
Apr 20, 2021 | 4.570 | 4.630 | 4.430 | 4.610 | 276,466 | +0.02(+0.44%) |
Apr 19, 2021 | 4.680 | 4.680 | 4.420 | 4.590 | 545,854 | -0.09(-1.92%) |
Apr 16, 2021 | 5.100 | 5.102 | 4.630 | 4.680 | 336,900 | -0.42(-8.24%) |
Apr 15, 2021 | 4.960 | 5.110 | 4.950 | 5.100 | 365,529 | +0.18(+3.66%) |
Apr 14, 2021 | 4.860 | 5.070 | 4.850 | 4.920 | 244,187 | +0.03(+0.61%) |
Apr 13, 2021 | 5.000 | 5.060 | 4.880 | 4.890 | 419,232 | -0.15(-2.98%) |
Apr 12, 2021 | 5.110 | 5.120 | 4.890 | 5.040 | 217,015 | -0.05(-0.98%) |
Apr 09, 2021 | 4.980 | 5.170 | 4.830 | 5.090 | 276,200 | +0.14(+2.83%) |
Apr 08, 2021 | 5.160 | 5.180 | 4.940 | 4.950 | 444,670 | -0.16(-3.13%) |
Apr 07, 2021 | 5.260 | 5.330 | 5.060 | 5.110 | 263,912 | -0.14(-2.67%) |
Apr 06, 2021 | 5.370 | 5.510 | 5.230 | 5.250 | 523,715 | -0.12(-2.23%) |
Apr 05, 2021 | 5.370 | 5.480 | 5.220 | 5.370 | 348,139 | -0.04(-0.74%) |
Apr 01, 2021 | 5.330 | 5.490 | 5.290 | 5.410 | 306,700 | +0.12(+2.27%) |
Mar 31, 2021 | 5.110 | 5.350 | 5.100 | 5.290 | 386,096 | +0.13(+2.52%) |
Mar 30, 2021 | 5.250 | 5.250 | 4.930 | 5.160 | 492,150 | -0.09(-1.71%) |
Mar 29, 2021 | 5.280 | 5.600 | 5.100 | 5.250 | 655,045 | +0.11(+2.14%) |
Mar 26, 2021 | 5.170 | 5.310 | 5.000 | 5.140 | 442,700 | +0.18(+3.63%) |
Mar 25, 2021 | 4.810 | 4.990 | 4.690 | 4.960 | 420,045 | +0.23(+4.86%) |
Mar 24, 2021 | 5.050 | 5.120 | 4.650 | 4.730 | 629,959 | -0.28(-5.59%) |
Mar 23, 2021 | 5.050 | 5.070 | 4.900 | 5.010 | 608,503 | -0.08(-1.57%) |
Mar 22, 2021 | 5.370 | 5.410 | 5.080 | 5.090 | 460,822 | -0.28(-5.21%) |
Mar 19, 2021 | 5.090 | 5.440 | 5.035 | 5.370 | 690,200 | +0.32(+6.34%) |
Mar 18, 2021 | 4.990 | 5.330 | 4.870 | 5.050 | 813,179 | +0.00(+0.00%) |
Mar 17, 2021 | 4.810 | 5.070 | 4.800 | 5.050 | 558,147 | +0.10(+2.02%) |
Mar 16, 2021 | 5.090 | 5.150 | 4.870 | 4.950 | 326,755 | -0.12(-2.37%) |
Mar 15, 2021 | 4.880 | 5.090 | 4.840 | 5.070 | 492,911 | +0.21(+4.32%) |
Mar 12, 2021 | 4.900 | 4.950 | 4.800 | 4.860 | 357,900 | -0.04(-0.82%) |
Mar 11, 2021 | 4.950 | 4.950 | 4.730 | 4.900 | 527,051 | +0.10(+2.08%) |
Mar 10, 2021 | 4.670 | 4.880 | 4.610 | 4.800 | 452,966 | +0.11(+2.35%) |
Mar 09, 2021 | 4.750 | 4.980 | 4.560 | 4.690 | 513,977 | +0.00(+0.00%) |
Mar 08, 2021 | 4.700 | 4.730 | 4.510 | 4.690 | 500,375 | -0.05(-1.05%) |
Mar 05, 2021 | 4.500 | 4.750 | 4.210 | 4.740 | 810,800 | +0.22(+4.87%) |
Mar 04, 2021 | 4.600 | 4.680 | 4.290 | 4.520 | 1,180,070 | -0.20(-4.24%) |
Mar 03, 2021 | 5.140 | 5.210 | 4.700 | 4.720 | 1,214,974 | -0.28(-5.60%) |
Mar 02, 2021 | 4.800 | 5.100 | 4.790 | 5.000 | 1,484,144 | +0.20(+4.17%) |