Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.660 | 4.710 | 4.660 | 4.710 | 1,015 | +0.09(+1.95%) |
May 27, 2021 | 4.590 | 4.730 | 4.590 | 4.620 | 1,049 | -0.05(-1.07%) |
May 26, 2021 | 4.730 | 4.900 | 4.550 | 4.670 | 26,382 | -0.13(-2.71%) |
May 25, 2021 | 4.770 | 4.800 | 4.660 | 4.800 | 6,805 | +0.00(+0.00%) |
May 24, 2021 | 4.760 | 4.800 | 4.730 | 4.800 | 9,405 | +0.09(+1.91%) |
May 21, 2021 | 4.740 | 4.740 | 4.710 | 4.710 | 855 | +0.00(+0.00%) |
May 20, 2021 | 4.710 | 4.710 | 4.670 | 4.710 | 4,406 | +0.00(+0.00%) |
May 19, 2021 | 4.590 | 4.710 | 4.590 | 4.710 | 2,310 | +0.00(+0.00%) |
May 18, 2021 | 4.540 | 4.710 | 4.540 | 4.710 | 548 | +0.17(+3.74%) |
May 17, 2021 | 4.650 | 4.660 | 4.540 | 4.540 | 1,330 | -0.12(-2.58%) |
May 14, 2021 | 4.620 | 4.660 | 4.560 | 4.660 | 871 | +0.03(+0.65%) |
May 13, 2021 | 4.590 | 4.630 | 4.520 | 4.630 | 1,910 | +0.03(+0.65%) |
May 12, 2021 | 4.550 | 4.610 | 4.520 | 4.600 | 1,327 | +0.03(+0.66%) |
May 11, 2021 | 4.520 | 4.590 | 4.510 | 4.570 | 1,341 | -0.09(-1.93%) |
May 10, 2021 | 4.690 | 4.750 | 4.660 | 4.660 | 1,289 | +0.02(+0.43%) |
May 07, 2021 | 4.470 | 4.640 | 4.450 | 4.640 | 2,300 | +0.09(+1.98%) |
May 06, 2021 | 4.600 | 4.750 | 4.550 | 4.550 | 11,302 | +0.05(+1.11%) |
May 05, 2021 | 4.480 | 4.500 | 4.480 | 4.500 | 776 | +0.08(+1.81%) |
May 04, 2021 | 4.470 | 4.470 | 4.420 | 4.420 | 2,962 | +0.04(+0.91%) |
May 03, 2021 | 4.450 | 4.450 | 4.330 | 4.380 | 933 | +0.06(+1.39%) |
Apr 30, 2021 | 4.330 | 4.330 | 4.320 | 4.320 | 600 | -0.03(-0.69%) |
Apr 29, 2021 | 4.380 | 4.380 | 4.350 | 4.350 | 758 | -0.09(-2.01%) |
Apr 28, 2021 | 4.400 | 4.500 | 4.400 | 4.439 | 1,785 | -0.00(-0.01%) |
Apr 27, 2021 | 4.470 | 4.470 | 4.440 | 4.440 | 641 | +0.00(+0.00%) |
Apr 26, 2021 | 4.450 | 4.560 | 4.440 | 4.440 | 1,945 | +0.07(+1.60%) |
Apr 23, 2021 | 4.350 | 4.500 | 4.350 | 4.370 | 4,500 | +0.08(+1.86%) |
Apr 22, 2021 | 4.300 | 4.300 | 4.290 | 4.290 | 517 | +0.01(+0.23%) |
Apr 21, 2021 | 4.280 | 4.280 | 4.240 | 4.280 | 1,571 | -0.08(-1.83%) |
Apr 20, 2021 | 4.370 | 4.370 | 4.360 | 4.360 | 559 | -0.21(-4.53%) |
Apr 19, 2021 | 4.540 | 4.567 | 4.500 | 4.567 | 670 | +0.05(+1.04%) |
Apr 16, 2021 | 4.580 | 4.580 | 4.520 | 4.520 | 1,000 | -0.01(-0.22%) |
Apr 15, 2021 | 4.755 | 4.755 | 4.520 | 4.530 | 1,769 | +0.03(+0.61%) |
Apr 14, 2021 | 4.510 | 4.760 | 4.500 | 4.503 | 675 | +0.01(+0.28%) |
Apr 13, 2021 | 4.540 | 4.540 | 4.490 | 4.490 | 10,738 | -0.12(-2.60%) |
Apr 12, 2021 | 4.650 | 4.650 | 4.600 | 4.610 | 1,484 | -0.12(-2.54%) |
Apr 09, 2021 | 4.671 | 4.763 | 4.660 | 4.730 | 4,100 | +0.07(+1.50%) |
Apr 08, 2021 | 4.690 | 4.690 | 4.660 | 4.660 | 1,354 | +0.00(+0.00%) |
Apr 07, 2021 | 4.670 | 4.670 | 4.660 | 4.660 | 829 | -0.01(-0.21%) |
Apr 06, 2021 | 4.700 | 4.746 | 4.670 | 4.670 | 1,419 | -0.04(-0.85%) |
Apr 05, 2021 | 4.760 | 4.770 | 4.710 | 4.710 | 2,840 | -0.10(-2.08%) |
Apr 01, 2021 | 4.860 | 4.865 | 4.800 | 4.810 | 1,500 | +0.04(+0.84%) |
Mar 31, 2021 | 4.770 | 4.770 | 4.770 | 4.770 | 834 | -0.01(-0.21%) |
Mar 30, 2021 | 4.760 | 4.920 | 4.760 | 4.780 | 3,760 | -0.07(-1.44%) |
Mar 29, 2021 | 4.840 | 4.890 | 4.820 | 4.850 | 972 | -0.08(-1.62%) |
Mar 26, 2021 | 4.820 | 4.930 | 4.810 | 4.930 | 2,700 | +0.04(+0.82%) |
Mar 25, 2021 | 4.750 | 4.900 | 4.750 | 4.890 | 7,402 | -0.02(-0.31%) |
Mar 24, 2021 | 4.900 | 4.906 | 4.785 | 4.905 | 5,576 | -0.01(-0.15%) |
Mar 23, 2021 | 4.910 | 4.920 | 4.870 | 4.912 | 3,407 | +0.01(+0.25%) |
Mar 22, 2021 | 4.900 | 4.940 | 4.800 | 4.900 | 9,133 | +0.14(+2.83%) |
Mar 19, 2021 | 4.730 | 4.803 | 4.730 | 4.765 | 1,900 | -0.03(-0.52%) |
Mar 18, 2021 | 4.810 | 4.930 | 4.790 | 4.790 | 2,403 | +0.02(+0.42%) |
Mar 17, 2021 | 4.780 | 5.000 | 4.700 | 4.770 | 4,671 | +0.01(+0.21%) |
Mar 16, 2021 | 4.810 | 5.000 | 4.760 | 4.760 | 3,029 | -0.03(-0.63%) |
Mar 15, 2021 | 4.830 | 4.865 | 4.760 | 4.790 | 2,672 | -0.09(-1.84%) |
Mar 12, 2021 | 4.850 | 4.880 | 4.840 | 4.880 | 1,600 | +0.02(+0.51%) |
Mar 11, 2021 | 4.835 | 4.880 | 4.820 | 4.855 | 5,567 | +0.05(+0.94%) |
Mar 10, 2021 | 4.870 | 4.870 | 4.700 | 4.810 | 4,071 | +0.00(+0.10%) |
Mar 09, 2021 | 4.820 | 4.850 | 4.750 | 4.805 | 25,538 | -0.09(-1.84%) |
Mar 08, 2021 | 4.910 | 4.940 | 4.870 | 4.895 | 9,997 | -0.01(-0.10%) |
Mar 05, 2021 | 4.900 | 4.910 | 4.790 | 4.900 | 5,300 | +0.03(+0.71%) |
Mar 04, 2021 | 5.015 | 5.015 | 4.725 | 4.865 | 4,736 | -0.16(-3.27%) |
Mar 03, 2021 | 5.070 | 5.082 | 5.030 | 5.030 | 3,505 | -0.13(-2.50%) |
Mar 02, 2021 | 5.103 | 5.159 | 5.082 | 5.159 | 3,043 | -0.08(-1.54%) |