Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.931 | 5.060 | 4.928 | 5.060 | 25,485 | +0.14(+2.76%) |
May 27, 2021 | 4.947 | 4.947 | 4.878 | 4.924 | 9,144 | -0.02(-0.31%) |
May 26, 2021 | 4.935 | 4.969 | 4.909 | 4.939 | 19,163 | -0.03(-0.61%) |
May 25, 2021 | 4.947 | 4.983 | 4.909 | 4.969 | 16,108 | +0.02(+0.30%) |
May 24, 2021 | 4.984 | 4.984 | 4.909 | 4.954 | 18,535 | -0.08(-1.65%) |
May 21, 2021 | 5.030 | 5.060 | 5.004 | 5.037 | 11,236 | -0.04(-0.74%) |
May 20, 2021 | 4.841 | 5.082 | 4.833 | 5.075 | 46,811 | +0.23(+4.84%) |
May 19, 2021 | 4.894 | 4.931 | 4.780 | 4.841 | 36,026 | -0.09(-1.84%) |
May 18, 2021 | 4.909 | 4.931 | 4.848 | 4.931 | 33,745 | +0.04(+0.77%) |
May 17, 2021 | 4.803 | 4.894 | 4.803 | 4.894 | 34,348 | +0.09(+1.89%) |
May 14, 2021 | 4.765 | 4.803 | 4.716 | 4.803 | 17,274 | +0.10(+2.09%) |
May 13, 2021 | 4.796 | 4.822 | 4.682 | 4.705 | 25,779 | -0.08(-1.58%) |
May 12, 2021 | 4.743 | 4.785 | 4.728 | 4.780 | 14,353 | +0.05(+1.12%) |
May 11, 2021 | 4.705 | 4.799 | 4.644 | 4.728 | 53,042 | -0.17(-3.39%) |
May 10, 2021 | 4.871 | 4.894 | 4.796 | 4.894 | 24,307 | +0.05(+0.93%) |
May 07, 2021 | 4.818 | 4.863 | 4.784 | 4.848 | 17,431 | +0.03(+0.63%) |
May 06, 2021 | 4.863 | 4.863 | 4.796 | 4.818 | 16,669 | -0.06(-1.24%) |
May 05, 2021 | 4.780 | 4.892 | 4.773 | 4.879 | 15,681 | +0.11(+2.22%) |
May 04, 2021 | 4.750 | 4.780 | 4.728 | 4.773 | 18,677 | +0.03(+0.64%) |
May 03, 2021 | 4.758 | 4.758 | 4.720 | 4.743 | 19,533 | -0.01(-0.16%) |
Apr 30, 2021 | 4.750 | 4.758 | 4.667 | 4.750 | 17,346 | +0.07(+1.45%) |
Apr 29, 2021 | 4.758 | 4.758 | 4.614 | 4.682 | 18,691 | -0.05(-1.04%) |
Apr 28, 2021 | 4.675 | 4.780 | 4.629 | 4.731 | 41,545 | +0.06(+1.21%) |
Apr 27, 2021 | 4.675 | 4.682 | 4.569 | 4.675 | 19,568 | +0.02(+0.32%) |
Apr 26, 2021 | 4.584 | 4.660 | 4.569 | 4.660 | 44,384 | +0.02(+0.49%) |
Apr 23, 2021 | 4.561 | 4.667 | 4.561 | 4.637 | 26,218 | +0.05(+0.99%) |
Apr 22, 2021 | 4.592 | 4.629 | 4.554 | 4.592 | 16,963 | -0.02(-0.33%) |
Apr 21, 2021 | 4.644 | 4.697 | 4.584 | 4.607 | 21,493 | -0.07(-1.45%) |
Apr 20, 2021 | 4.773 | 4.773 | 4.607 | 4.675 | 43,189 | -0.05(-1.12%) |
Apr 19, 2021 | 4.644 | 4.780 | 4.577 | 4.728 | 99,699 | +0.14(+3.13%) |
Apr 16, 2021 | 4.569 | 4.682 | 4.567 | 4.584 | 44,888 | +0.03(+0.66%) |
Apr 15, 2021 | 4.531 | 4.644 | 4.395 | 4.554 | 73,140 | +0.15(+3.43%) |
Apr 14, 2021 | 4.206 | 4.418 | 4.206 | 4.403 | 77,521 | +0.24(+5.81%) |
Apr 13, 2021 | 4.199 | 4.199 | 4.086 | 4.161 | 95,891 | -0.04(-0.90%) |
Apr 12, 2021 | 4.403 | 4.418 | 4.191 | 4.199 | 102,355 | -0.22(-4.96%) |
Apr 09, 2021 | 4.614 | 4.662 | 4.410 | 4.418 | 84,613 | -0.20(-4.26%) |
Apr 08, 2021 | 4.962 | 4.962 | 4.577 | 4.614 | 103,193 | -0.35(-7.00%) |
Apr 07, 2021 | 4.828 | 4.969 | 4.791 | 4.962 | 160,062 | +0.17(+3.57%) |
Apr 06, 2021 | 4.754 | 4.806 | 4.731 | 4.791 | 92,455 | +0.07(+1.43%) |
Apr 05, 2021 | 4.605 | 4.754 | 4.590 | 4.723 | 121,737 | +0.13(+2.90%) |
Apr 01, 2021 | 4.531 | 4.627 | 4.464 | 4.590 | 79,298 | +0.06(+1.31%) |
Mar 31, 2021 | 4.412 | 4.531 | 4.382 | 4.531 | 92,222 | +0.13(+2.87%) |
Mar 30, 2021 | 4.338 | 4.404 | 4.323 | 4.404 | 31,350 | +0.08(+1.88%) |
Mar 29, 2021 | 4.278 | 4.390 | 4.278 | 4.323 | 14,761 | -0.05(-1.19%) |
Mar 26, 2021 | 4.367 | 4.421 | 4.323 | 4.375 | 14,809 | +0.03(+0.68%) |
Mar 25, 2021 | 4.360 | 4.360 | 4.276 | 4.345 | 13,424 | +0.02(+0.52%) |
Mar 24, 2021 | 4.315 | 4.359 | 4.301 | 4.323 | 26,630 | -0.01(-0.17%) |
Mar 23, 2021 | 4.367 | 4.367 | 4.308 | 4.330 | 13,961 | -0.04(-1.02%) |
Mar 22, 2021 | 4.412 | 4.412 | 4.315 | 4.375 | 22,490 | +0.04(+1.03%) |
Mar 19, 2021 | 4.249 | 4.345 | 4.234 | 4.330 | 35,138 | +0.06(+1.39%) |
Mar 18, 2021 | 4.263 | 4.293 | 4.256 | 4.271 | 35,762 | +0.01(+0.26%) |
Mar 17, 2021 | 4.308 | 4.308 | 4.190 | 4.260 | 17,035 | +0.03(+0.79%) |
Mar 16, 2021 | 4.226 | 4.271 | 4.152 | 4.226 | 13,910 | +0.00(+0.00%) |
Mar 15, 2021 | 4.063 | 4.226 | 4.063 | 4.226 | 41,715 | +0.07(+1.70%) |
Mar 12, 2021 | 4.159 | 4.159 | 4.107 | 4.156 | 18,309 | +0.06(+1.54%) |
Mar 11, 2021 | 4.048 | 4.107 | 3.996 | 4.093 | 28,117 | +0.05(+1.29%) |
Mar 10, 2021 | 3.952 | 4.048 | 3.937 | 4.041 | 20,359 | +0.00(+0.00%) |
Mar 09, 2021 | 3.974 | 4.041 | 3.907 | 4.041 | 33,754 | +0.09(+2.26%) |
Mar 08, 2021 | 3.862 | 3.974 | 3.856 | 3.952 | 35,962 | +0.07(+1.92%) |
Mar 05, 2021 | 3.929 | 3.996 | 3.833 | 3.877 | 57,891 | -0.10(-2.43%) |
Mar 04, 2021 | 4.085 | 4.085 | 3.944 | 3.974 | 37,699 | -0.04(-1.11%) |
Mar 03, 2021 | 3.959 | 4.025 | 3.943 | 4.018 | 34,083 | -0.00(-0.00%) |
Mar 02, 2021 | 4.026 | 4.033 | 3.953 | 4.018 | 23,295 | +0.01(+0.37%) |