Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.810 | 4.970 | 4.670 | 4.690 | 1,237,367 | -0.12(-2.49%) |
May 27, 2021 | 4.750 | 4.810 | 4.660 | 4.810 | 1,178,021 | +0.10(+2.12%) |
May 26, 2021 | 4.550 | 4.735 | 4.510 | 4.710 | 1,083,602 | +0.18(+3.97%) |
May 25, 2021 | 4.660 | 4.730 | 4.530 | 4.530 | 1,081,209 | -0.13(-2.79%) |
May 24, 2021 | 4.790 | 4.810 | 4.600 | 4.660 | 1,140,225 | -0.12(-2.51%) |
May 21, 2021 | 4.870 | 4.960 | 4.770 | 4.780 | 1,181,058 | -0.04(-0.83%) |
May 20, 2021 | 5.080 | 5.120 | 4.710 | 4.820 | 2,229,691 | -0.27(-5.30%) |
May 19, 2021 | 4.640 | 5.178 | 4.585 | 5.090 | 5,302,748 | +0.41(+8.76%) |
May 18, 2021 | 4.690 | 4.890 | 4.670 | 4.680 | 1,409,768 | +0.05(+1.19%) |
May 17, 2021 | 5.010 | 5.030 | 4.450 | 4.625 | 2,951,557 | -0.46(-8.96%) |
May 14, 2021 | 4.920 | 5.250 | 4.890 | 5.080 | 3,231,319 | +0.16(+3.25%) |
May 13, 2021 | 4.730 | 5.000 | 4.690 | 4.920 | 2,463,086 | +0.20(+4.24%) |
May 12, 2021 | 4.900 | 5.040 | 4.700 | 4.720 | 2,071,830 | -0.28(-5.60%) |
May 11, 2021 | 4.430 | 5.080 | 4.370 | 5.000 | 3,754,507 | +0.34(+7.41%) |
May 10, 2021 | 4.620 | 4.900 | 4.470 | 4.655 | 4,113,526 | +0.06(+1.20%) |
May 07, 2021 | 4.110 | 4.730 | 4.100 | 4.600 | 5,643,776 | +0.32(+7.48%) |
May 06, 2021 | 4.770 | 4.780 | 3.950 | 4.280 | 12,070,580 | -0.27(-5.93%) |
May 05, 2021 | 5.070 | 5.750 | 4.445 | 4.550 | 217,728,912 | +0.84(+22.64%) |
May 04, 2021 | 3.870 | 3.870 | 3.660 | 3.710 | 3,205,828 | -0.15(-3.89%) |
May 03, 2021 | 4.060 | 4.060 | 3.850 | 3.860 | 1,171,291 | -0.15(-3.74%) |
Apr 30, 2021 | 4.030 | 4.130 | 3.940 | 4.010 | 1,090,200 | -0.05(-1.23%) |
Apr 29, 2021 | 4.250 | 4.260 | 4.030 | 4.060 | 1,208,599 | -0.20(-4.69%) |
Apr 28, 2021 | 4.110 | 4.320 | 4.070 | 4.260 | 1,120,061 | +0.13(+3.15%) |
Apr 27, 2021 | 4.170 | 4.300 | 4.120 | 4.130 | 1,224,722 | -0.07(-1.67%) |
Apr 26, 2021 | 4.030 | 4.220 | 3.990 | 4.200 | 1,487,723 | +0.17(+4.22%) |
Apr 23, 2021 | 4.050 | 4.130 | 3.960 | 4.030 | 1,128,200 | +0.02(+0.50%) |
Apr 22, 2021 | 4.050 | 4.210 | 3.940 | 4.010 | 2,034,846 | -0.06(-1.47%) |
Apr 21, 2021 | 3.910 | 4.070 | 3.840 | 4.070 | 1,780,576 | +0.08(+2.01%) |
Apr 20, 2021 | 3.910 | 4.000 | 3.800 | 3.990 | 1,228,042 | +0.04(+1.01%) |
Apr 19, 2021 | 4.120 | 4.120 | 3.880 | 3.950 | 1,770,091 | -0.02(-0.50%) |
Apr 16, 2021 | 4.030 | 4.100 | 3.940 | 3.970 | 1,622,400 | -0.15(-3.64%) |
Apr 15, 2021 | 4.160 | 4.240 | 4.090 | 4.120 | 1,925,746 | -0.04(-0.96%) |
Apr 14, 2021 | 3.930 | 4.320 | 3.910 | 4.160 | 2,347,248 | +0.18(+4.52%) |
Apr 13, 2021 | 4.030 | 4.080 | 3.760 | 3.980 | 2,937,266 | -0.04(-1.00%) |
Apr 12, 2021 | 4.130 | 4.170 | 3.950 | 4.020 | 2,894,724 | -0.08(-1.95%) |
Apr 09, 2021 | 4.250 | 4.278 | 4.070 | 4.100 | 1,211,500 | -0.19(-4.43%) |
Apr 08, 2021 | 4.180 | 4.420 | 4.140 | 4.290 | 1,585,935 | +0.21(+5.15%) |
Apr 07, 2021 | 4.170 | 4.260 | 4.080 | 4.080 | 1,574,720 | -0.12(-2.86%) |
Apr 06, 2021 | 4.490 | 4.500 | 4.180 | 4.200 | 1,642,198 | -0.33(-7.28%) |
Apr 05, 2021 | 4.480 | 4.590 | 4.350 | 4.530 | 1,984,311 | +0.13(+2.95%) |
Apr 01, 2021 | 4.360 | 4.470 | 4.290 | 4.400 | 1,478,400 | +0.10(+2.33%) |
Mar 31, 2021 | 4.130 | 4.340 | 4.090 | 4.300 | 1,845,256 | +0.23(+5.65%) |
Mar 30, 2021 | 4.110 | 4.120 | 3.990 | 4.070 | 2,036,715 | -0.03(-0.73%) |
Mar 29, 2021 | 4.500 | 4.510 | 4.060 | 4.100 | 2,726,637 | -0.44(-9.69%) |
Mar 26, 2021 | 4.630 | 4.730 | 4.400 | 4.540 | 1,684,700 | -0.11(-2.37%) |
Mar 25, 2021 | 4.200 | 4.650 | 4.150 | 4.650 | 3,237,736 | +0.42(+9.93%) |
Mar 24, 2021 | 4.520 | 4.520 | 4.230 | 4.230 | 2,315,675 | -0.18(-4.08%) |
Mar 23, 2021 | 4.790 | 4.840 | 4.390 | 4.410 | 3,662,843 | -0.45(-9.26%) |
Mar 22, 2021 | 4.910 | 5.070 | 4.770 | 4.860 | 2,053,117 | -0.05(-1.02%) |
Mar 19, 2021 | 4.870 | 4.950 | 4.700 | 4.910 | 11,793,500 | +0.06(+1.24%) |
Mar 18, 2021 | 5.150 | 5.320 | 4.830 | 4.850 | 2,268,766 | -0.32(-6.19%) |
Mar 17, 2021 | 4.960 | 5.270 | 4.870 | 5.170 | 1,686,852 | +0.07(+1.37%) |
Mar 16, 2021 | 5.170 | 5.380 | 4.980 | 5.100 | 2,796,610 | -0.08(-1.54%) |
Mar 15, 2021 | 5.160 | 5.350 | 5.130 | 5.180 | 3,916,050 | +0.04(+0.88%) |
Mar 12, 2021 | 4.830 | 5.180 | 4.720 | 5.135 | 2,788,500 | +0.29(+5.88%) |
Mar 11, 2021 | 4.790 | 4.860 | 4.660 | 4.850 | 2,364,582 | +0.14(+2.97%) |
Mar 10, 2021 | 4.670 | 4.800 | 4.480 | 4.710 | 2,780,879 | +0.12(+2.61%) |
Mar 09, 2021 | 4.610 | 4.690 | 4.460 | 4.590 | 2,858,086 | +0.09(+2.00%) |
Mar 08, 2021 | 4.440 | 4.700 | 4.260 | 4.500 | 3,534,749 | +0.18(+4.29%) |
Mar 05, 2021 | 4.500 | 4.547 | 3.930 | 4.315 | 4,827,900 | -0.17(-3.68%) |
Mar 04, 2021 | 4.730 | 4.890 | 4.300 | 4.480 | 8,185,562 | -0.34(-7.05%) |
Mar 03, 2021 | 5.360 | 5.430 | 4.660 | 4.820 | 11,005,375 | -0.56(-10.41%) |
Mar 02, 2021 | 5.590 | 5.930 | 5.320 | 5.380 | 12,197,590 | -0.08(-1.47%) |