Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.972 | 4.164 | 3.963 | 4.100 | 358,459 | +0.08(+2.05%) |
May 27, 2021 | 4.118 | 4.191 | 3.963 | 4.018 | 443,032 | -0.05(-1.12%) |
May 26, 2021 | 4.155 | 4.219 | 4.063 | 4.063 | 306,755 | -0.10(-2.41%) |
May 25, 2021 | 4.456 | 4.511 | 4.155 | 4.164 | 317,836 | -0.28(-6.37%) |
May 24, 2021 | 4.593 | 4.634 | 4.447 | 4.447 | 143,902 | -0.16(-3.56%) |
May 21, 2021 | 4.365 | 4.684 | 4.337 | 4.611 | 451,726 | +0.33(+7.68%) |
May 20, 2021 | 4.228 | 4.337 | 4.132 | 4.282 | 279,844 | +0.05(+1.08%) |
May 19, 2021 | 4.255 | 4.337 | 4.164 | 4.237 | 210,989 | -0.20(-4.53%) |
May 18, 2021 | 4.419 | 4.538 | 4.337 | 4.438 | 299,332 | +0.07(+1.67%) |
May 17, 2021 | 4.264 | 4.419 | 4.164 | 4.365 | 221,231 | +0.10(+2.36%) |
May 14, 2021 | 4.292 | 4.356 | 4.246 | 4.264 | 153,441 | -0.01(-0.21%) |
May 13, 2021 | 4.109 | 4.292 | 4.082 | 4.273 | 329,629 | +0.07(+1.74%) |
May 12, 2021 | 4.282 | 4.301 | 4.155 | 4.200 | 301,958 | -0.05(-1.08%) |
May 11, 2021 | 4.091 | 4.328 | 3.972 | 4.246 | 270,568 | +0.03(+0.65%) |
May 10, 2021 | 4.155 | 4.419 | 4.146 | 4.219 | 478,613 | +0.20(+5.00%) |
May 07, 2021 | 4.100 | 4.237 | 3.958 | 4.018 | 337,650 | -0.11(-2.65%) |
May 06, 2021 | 3.990 | 4.164 | 3.826 | 4.127 | 481,156 | +0.15(+3.67%) |
May 05, 2021 | 3.872 | 4.036 | 3.662 | 3.981 | 494,811 | +0.26(+6.86%) |
May 04, 2021 | 3.890 | 3.999 | 3.725 | 3.725 | 395,542 | -0.16(-4.00%) |
May 03, 2021 | 3.598 | 3.881 | 3.570 | 3.881 | 308,036 | +0.30(+8.42%) |
Apr 30, 2021 | 3.662 | 3.735 | 3.515 | 3.579 | 398,420 | -0.12(-3.21%) |
Apr 29, 2021 | 3.835 | 3.917 | 3.634 | 3.698 | 495,266 | +0.03(+0.75%) |
Apr 28, 2021 | 3.534 | 3.698 | 3.515 | 3.671 | 191,367 | +0.14(+3.88%) |
Apr 27, 2021 | 3.625 | 3.634 | 3.479 | 3.534 | 567,353 | -0.07(-2.03%) |
Apr 26, 2021 | 3.570 | 3.689 | 3.543 | 3.607 | 331,973 | +0.16(+4.50%) |
Apr 23, 2021 | 3.415 | 3.525 | 3.397 | 3.452 | 167,012 | +0.03(+0.80%) |
Apr 22, 2021 | 3.552 | 3.652 | 3.397 | 3.424 | 621,879 | -0.13(-3.60%) |
Apr 21, 2021 | 3.561 | 3.684 | 3.520 | 3.552 | 277,139 | -0.03(-0.77%) |
Apr 20, 2021 | 3.771 | 3.789 | 3.470 | 3.579 | 434,413 | -0.23(-6.00%) |
Apr 19, 2021 | 3.625 | 3.826 | 3.589 | 3.808 | 320,147 | +0.18(+5.04%) |
Apr 16, 2021 | 3.570 | 3.799 | 3.570 | 3.625 | 464,349 | +0.12(+3.39%) |
Apr 15, 2021 | 3.607 | 3.643 | 3.461 | 3.506 | 237,122 | -0.10(-2.78%) |
Apr 14, 2021 | 3.452 | 3.703 | 3.452 | 3.607 | 221,250 | +0.16(+4.77%) |
Apr 13, 2021 | 3.534 | 3.554 | 3.397 | 3.442 | 314,460 | -0.11(-3.08%) |
Apr 12, 2021 | 3.753 | 3.771 | 3.506 | 3.552 | 289,055 | -0.17(-4.66%) |
Apr 09, 2021 | 3.844 | 3.881 | 3.716 | 3.725 | 198,772 | -0.12(-3.09%) |
Apr 08, 2021 | 3.899 | 3.945 | 3.808 | 3.844 | 189,880 | -0.06(-1.64%) |
Apr 07, 2021 | 3.972 | 3.999 | 3.876 | 3.908 | 215,784 | -0.06(-1.61%) |
Apr 06, 2021 | 4.100 | 4.173 | 3.945 | 3.972 | 282,744 | -0.09(-2.25%) |
Apr 05, 2021 | 4.164 | 4.246 | 3.990 | 4.063 | 194,713 | -0.05(-1.33%) |
Apr 01, 2021 | 4.118 | 4.182 | 4.036 | 4.118 | 326,358 | -0.03(-0.66%) |
Mar 31, 2021 | 4.027 | 4.191 | 3.977 | 4.146 | 263,333 | +0.12(+2.95%) |
Mar 30, 2021 | 4.209 | 4.264 | 4.027 | 4.027 | 271,397 | -0.22(-5.16%) |
Mar 29, 2021 | 4.456 | 4.566 | 4.228 | 4.246 | 393,705 | -0.30(-6.63%) |
Mar 26, 2021 | 4.465 | 4.721 | 4.456 | 4.547 | 274,885 | +0.16(+3.53%) |
Mar 25, 2021 | 4.273 | 4.492 | 4.182 | 4.392 | 510,998 | +0.08(+1.91%) |
Mar 24, 2021 | 4.301 | 4.602 | 4.301 | 4.310 | 369,736 | +0.05(+1.07%) |
Mar 23, 2021 | 4.410 | 4.424 | 4.164 | 4.264 | 509,376 | -0.23(-5.08%) |
Mar 22, 2021 | 4.639 | 4.839 | 4.474 | 4.492 | 292,946 | -0.20(-4.28%) |
Mar 19, 2021 | 4.675 | 4.922 | 4.538 | 4.693 | 553,057 | +0.00(+0.00%) |
Mar 18, 2021 | 4.657 | 4.958 | 4.631 | 4.693 | 464,073 | +0.00(+0.00%) |
Mar 17, 2021 | 4.566 | 4.812 | 4.520 | 4.693 | 307,656 | +0.12(+2.59%) |
Mar 16, 2021 | 4.894 | 4.913 | 4.365 | 4.575 | 576,130 | -0.22(-4.57%) |
Mar 15, 2021 | 4.894 | 4.894 | 4.616 | 4.794 | 363,256 | -0.05(-0.94%) |
Mar 12, 2021 | 4.492 | 4.903 | 4.419 | 4.839 | 671,115 | +0.37(+8.16%) |
Mar 11, 2021 | 4.474 | 4.502 | 4.255 | 4.474 | 330,767 | +0.07(+1.66%) |
Mar 10, 2021 | 3.890 | 4.419 | 3.849 | 4.401 | 536,637 | +0.55(+14.22%) |
Mar 09, 2021 | 3.908 | 4.027 | 3.817 | 3.853 | 243,552 | -0.02(-0.47%) |
Mar 08, 2021 | 3.917 | 4.027 | 3.808 | 3.872 | 226,078 | -0.02(-0.47%) |
Mar 05, 2021 | 4.018 | 4.036 | 3.786 | 3.890 | 387,578 | -0.02(-0.47%) |
Mar 04, 2021 | 3.899 | 4.109 | 3.808 | 3.908 | 357,154 | +0.03(+0.71%) |
Mar 03, 2021 | 3.725 | 3.999 | 3.698 | 3.881 | 360,998 | +0.18(+4.94%) |
Mar 02, 2021 | 3.488 | 3.789 | 3.470 | 3.698 | 358,020 | +0.23(+6.58%) |