Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.280 | 4.330 | 4.200 | 4.250 | 28,327 | +0.03(+0.71%) |
May 27, 2021 | 4.150 | 4.369 | 4.150 | 4.220 | 46,103 | +0.05(+1.18%) |
May 26, 2021 | 3.940 | 4.200 | 3.930 | 4.171 | 71,803 | +0.23(+5.94%) |
May 25, 2021 | 3.919 | 3.990 | 3.900 | 3.937 | 31,760 | +0.03(+0.69%) |
May 24, 2021 | 3.900 | 3.983 | 3.900 | 3.910 | 11,030 | -0.02(-0.51%) |
May 21, 2021 | 3.990 | 3.990 | 3.900 | 3.930 | 7,590 | -0.01(-0.25%) |
May 20, 2021 | 3.970 | 3.971 | 3.875 | 3.940 | 11,766 | +0.04(+0.96%) |
May 19, 2021 | 3.993 | 4.040 | 3.805 | 3.903 | 24,209 | -0.10(-2.43%) |
May 18, 2021 | 3.790 | 4.050 | 3.786 | 4.000 | 41,513 | +0.22(+5.82%) |
May 17, 2021 | 3.800 | 3.800 | 3.680 | 3.780 | 22,005 | +0.00(+0.00%) |
May 14, 2021 | 3.690 | 3.900 | 3.650 | 3.780 | 35,761 | +0.06(+1.61%) |
May 13, 2021 | 3.740 | 3.960 | 3.670 | 3.720 | 74,147 | +0.03(+0.81%) |
May 12, 2021 | 3.690 | 3.990 | 3.580 | 3.690 | 161,689 | -0.07(-1.86%) |
May 11, 2021 | 3.690 | 3.950 | 3.410 | 3.760 | 329,293 | -0.43(-10.26%) |
May 10, 2021 | 4.030 | 4.660 | 3.830 | 4.190 | 782,273 | +0.19(+4.75%) |
May 07, 2021 | 3.890 | 4.200 | 3.855 | 4.000 | 388,944 | +0.18(+4.71%) |
May 06, 2021 | 3.840 | 3.890 | 3.800 | 3.820 | 26,873 | -0.11(-2.80%) |
May 05, 2021 | 3.970 | 4.020 | 3.930 | 3.930 | 13,962 | -0.01(-0.25%) |
May 04, 2021 | 4.110 | 4.110 | 3.940 | 3.940 | 15,776 | -0.14(-3.43%) |
May 03, 2021 | 4.054 | 4.110 | 4.000 | 4.080 | 37,784 | +0.07(+1.75%) |
Apr 30, 2021 | 4.070 | 4.070 | 4.000 | 4.010 | 21,800 | -0.06(-1.35%) |
Apr 29, 2021 | 4.100 | 4.110 | 4.020 | 4.065 | 6,709 | +0.01(+0.12%) |
Apr 28, 2021 | 3.980 | 4.096 | 3.980 | 4.060 | 3,950 | -0.02(-0.49%) |
Apr 27, 2021 | 4.000 | 4.130 | 3.780 | 4.080 | 49,120 | +0.35(+9.38%) |
Apr 26, 2021 | 3.650 | 3.810 | 3.650 | 3.730 | 6,459 | +0.08(+2.19%) |
Apr 23, 2021 | 3.750 | 3.750 | 3.610 | 3.650 | 7,300 | -0.03(-0.82%) |
Apr 22, 2021 | 3.570 | 3.700 | 3.570 | 3.680 | 5,175 | -0.04(-1.08%) |
Apr 21, 2021 | 3.607 | 3.720 | 3.607 | 3.720 | 9,283 | +0.08(+2.20%) |
Apr 20, 2021 | 3.650 | 3.656 | 3.559 | 3.640 | 5,242 | -0.01(-0.27%) |
Apr 19, 2021 | 3.930 | 3.930 | 3.640 | 3.650 | 13,369 | -0.28(-7.12%) |
Apr 16, 2021 | 3.980 | 3.980 | 3.900 | 3.930 | 13,300 | -0.02(-0.51%) |
Apr 15, 2021 | 3.970 | 4.186 | 3.930 | 3.950 | 24,146 | +0.04(+1.02%) |
Apr 14, 2021 | 3.570 | 3.970 | 3.560 | 3.910 | 39,423 | +0.21(+5.68%) |
Apr 13, 2021 | 3.680 | 3.700 | 3.550 | 3.700 | 38,527 | +0.02(+0.54%) |
Apr 12, 2021 | 3.650 | 3.680 | 3.530 | 3.680 | 41,107 | +0.10(+2.94%) |
Apr 09, 2021 | 3.620 | 3.670 | 3.570 | 3.575 | 14,100 | -0.09(-2.59%) |
Apr 08, 2021 | 3.670 | 3.680 | 3.580 | 3.670 | 15,638 | +0.06(+1.66%) |
Apr 07, 2021 | 3.760 | 3.760 | 3.550 | 3.610 | 28,599 | -0.06(-1.57%) |
Apr 06, 2021 | 3.590 | 3.720 | 3.590 | 3.667 | 9,782 | +0.05(+1.31%) |
Apr 05, 2021 | 3.500 | 3.630 | 3.480 | 3.620 | 33,053 | +0.07(+1.97%) |
Apr 01, 2021 | 3.500 | 3.670 | 3.499 | 3.550 | 11,100 | +0.07(+2.01%) |
Mar 31, 2021 | 3.440 | 3.490 | 3.390 | 3.480 | 37,646 | +0.00(+0.00%) |
Mar 30, 2021 | 3.360 | 3.500 | 3.360 | 3.480 | 38,150 | +0.12(+3.57%) |
Mar 29, 2021 | 3.500 | 3.519 | 3.340 | 3.360 | 40,291 | -0.05(-1.47%) |
Mar 26, 2021 | 3.410 | 3.425 | 3.280 | 3.410 | 81,100 | +0.08(+2.40%) |
Mar 25, 2021 | 3.140 | 3.367 | 3.010 | 3.330 | 74,097 | +0.22(+7.07%) |
Mar 24, 2021 | 3.770 | 3.860 | 3.000 | 3.110 | 301,074 | -0.57(-15.49%) |
Mar 23, 2021 | 4.210 | 4.360 | 3.660 | 3.680 | 107,867 | -0.42(-10.24%) |
Mar 22, 2021 | 4.230 | 4.270 | 3.960 | 4.100 | 40,670 | -0.08(-1.91%) |
Mar 19, 2021 | 4.210 | 4.620 | 4.150 | 4.180 | 178,200 | -0.11(-2.56%) |
Mar 18, 2021 | 4.500 | 4.900 | 4.250 | 4.290 | 60,819 | -0.16(-3.60%) |
Mar 17, 2021 | 4.830 | 4.830 | 4.420 | 4.450 | 100,866 | -0.29(-6.12%) |
Mar 16, 2021 | 5.000 | 5.000 | 4.650 | 4.740 | 126,537 | -0.19(-3.85%) |
Mar 15, 2021 | 5.080 | 5.080 | 4.630 | 4.930 | 139,644 | -0.07(-1.40%) |
Mar 12, 2021 | 5.010 | 5.040 | 4.980 | 5.000 | 14,300 | -0.04(-0.79%) |
Mar 11, 2021 | 4.840 | 5.040 | 4.710 | 5.040 | 19,583 | +0.20(+4.13%) |
Mar 10, 2021 | 4.280 | 4.910 | 4.220 | 4.840 | 31,667 | +0.31(+6.96%) |
Mar 09, 2021 | 4.670 | 4.720 | 4.495 | 4.525 | 11,479 | -0.02(-0.55%) |
Mar 08, 2021 | 4.650 | 4.840 | 4.500 | 4.550 | 69,529 | -0.39(-7.89%) |
Mar 05, 2021 | 5.070 | 5.070 | 4.860 | 4.940 | 12,300 | -0.04(-0.80%) |
Mar 04, 2021 | 5.010 | 5.090 | 4.920 | 4.980 | 8,554 | -0.11(-2.16%) |
Mar 03, 2021 | 5.050 | 5.100 | 5.016 | 5.090 | 57,222 | +0.06(+1.19%) |
Mar 02, 2021 | 4.990 | 5.080 | 4.950 | 5.030 | 16,623 | +0.01(+0.20%) |