Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.480 | 4.540 | 4.330 | 4.360 | 980,827 | -0.13(-2.90%) |
May 27, 2021 | 4.320 | 4.589 | 4.319 | 4.490 | 1,738,610 | +0.21(+4.91%) |
May 26, 2021 | 4.230 | 4.350 | 4.100 | 4.280 | 671,873 | +0.09(+2.15%) |
May 25, 2021 | 4.340 | 4.450 | 4.170 | 4.190 | 1,580,745 | -0.14(-3.23%) |
May 24, 2021 | 3.880 | 4.450 | 3.850 | 4.330 | 3,269,682 | +0.54(+14.25%) |
May 21, 2021 | 4.020 | 4.090 | 3.760 | 3.790 | 904,912 | -0.20(-5.01%) |
May 20, 2021 | 4.000 | 4.040 | 3.880 | 3.990 | 564,739 | +0.02(+0.50%) |
May 19, 2021 | 3.900 | 4.030 | 3.850 | 3.970 | 496,482 | -0.08(-1.98%) |
May 18, 2021 | 4.150 | 4.300 | 4.050 | 4.050 | 635,759 | -0.16(-3.80%) |
May 17, 2021 | 4.040 | 4.236 | 4.030 | 4.210 | 666,422 | +0.12(+2.93%) |
May 14, 2021 | 3.930 | 4.125 | 3.850 | 4.090 | 804,231 | +0.24(+6.23%) |
May 13, 2021 | 3.950 | 4.140 | 3.735 | 3.850 | 935,908 | -0.05(-1.28%) |
May 12, 2021 | 4.020 | 4.260 | 3.870 | 3.900 | 1,207,438 | -0.10(-2.50%) |
May 11, 2021 | 3.850 | 4.030 | 3.720 | 4.000 | 683,657 | +0.09(+2.30%) |
May 10, 2021 | 4.150 | 4.370 | 3.900 | 3.910 | 985,695 | -0.20(-4.87%) |
May 07, 2021 | 4.010 | 4.215 | 3.860 | 4.110 | 744,043 | +0.12(+3.01%) |
May 06, 2021 | 4.020 | 4.030 | 3.850 | 3.990 | 441,683 | -0.04(-0.99%) |
May 05, 2021 | 4.070 | 4.170 | 3.950 | 4.030 | 665,738 | +0.03(+0.75%) |
May 04, 2021 | 3.990 | 4.100 | 3.810 | 4.000 | 870,995 | +0.15(+3.90%) |
May 03, 2021 | 3.730 | 3.910 | 3.710 | 3.850 | 638,487 | +0.11(+2.94%) |
Apr 30, 2021 | 4.000 | 4.080 | 3.700 | 3.740 | 900,700 | -0.36(-8.78%) |
Apr 29, 2021 | 3.950 | 4.130 | 3.900 | 4.100 | 1,055,010 | +0.21(+5.40%) |
Apr 28, 2021 | 3.850 | 4.020 | 3.840 | 3.890 | 575,639 | +0.05(+1.30%) |
Apr 27, 2021 | 3.770 | 3.920 | 3.750 | 3.840 | 471,229 | +0.00(+0.00%) |
Apr 26, 2021 | 3.680 | 3.890 | 3.680 | 3.840 | 332,041 | +0.12(+3.23%) |
Apr 23, 2021 | 3.600 | 3.720 | 3.580 | 3.720 | 391,100 | +0.12(+3.33%) |
Apr 22, 2021 | 3.510 | 3.680 | 3.460 | 3.600 | 561,870 | +0.10(+2.86%) |
Apr 21, 2021 | 3.500 | 3.580 | 3.450 | 3.500 | 657,216 | -0.06(-1.69%) |
Apr 20, 2021 | 3.730 | 3.730 | 3.370 | 3.560 | 945,151 | -0.17(-4.56%) |
Apr 19, 2021 | 3.580 | 3.830 | 3.560 | 3.730 | 923,946 | +0.13(+3.61%) |
Apr 16, 2021 | 3.650 | 3.688 | 3.590 | 3.600 | 580,800 | +0.02(+0.56%) |
Apr 15, 2021 | 3.730 | 3.730 | 3.450 | 3.580 | 823,875 | -0.11(-2.98%) |
Apr 14, 2021 | 3.690 | 3.820 | 3.660 | 3.690 | 658,655 | +0.06(+1.65%) |
Apr 13, 2021 | 3.560 | 3.720 | 3.510 | 3.630 | 433,204 | +0.07(+1.97%) |
Apr 12, 2021 | 3.670 | 3.736 | 3.530 | 3.560 | 417,682 | -0.10(-2.73%) |
Apr 09, 2021 | 3.770 | 3.790 | 3.590 | 3.660 | 448,100 | -0.11(-2.92%) |
Apr 08, 2021 | 3.670 | 3.780 | 3.550 | 3.770 | 453,637 | +0.06(+1.62%) |
Apr 07, 2021 | 3.900 | 3.900 | 3.675 | 3.710 | 443,016 | -0.15(-3.89%) |
Apr 06, 2021 | 3.810 | 3.930 | 3.800 | 3.860 | 401,918 | +0.14(+3.76%) |
Apr 05, 2021 | 4.150 | 4.160 | 3.690 | 3.720 | 952,900 | -0.38(-9.27%) |
Apr 01, 2021 | 3.950 | 4.130 | 3.950 | 4.100 | 663,800 | +0.20(+5.13%) |
Mar 31, 2021 | 3.870 | 3.980 | 3.840 | 3.900 | 608,460 | +0.01(+0.26%) |
Mar 30, 2021 | 3.860 | 3.900 | 3.720 | 3.890 | 756,741 | +0.05(+1.30%) |
Mar 29, 2021 | 4.310 | 4.340 | 3.830 | 3.840 | 1,273,245 | -0.47(-10.90%) |
Mar 26, 2021 | 4.250 | 4.320 | 4.130 | 4.310 | 604,000 | +0.10(+2.38%) |
Mar 25, 2021 | 4.150 | 4.240 | 3.940 | 4.210 | 914,684 | +0.00(+0.00%) |
Mar 24, 2021 | 4.290 | 4.500 | 4.200 | 4.210 | 715,507 | -0.03(-0.71%) |
Mar 23, 2021 | 4.250 | 4.410 | 4.050 | 4.240 | 1,230,912 | -0.07(-1.62%) |
Mar 22, 2021 | 4.610 | 4.620 | 4.280 | 4.310 | 846,758 | -0.33(-7.11%) |
Mar 19, 2021 | 4.210 | 4.730 | 4.010 | 4.640 | 2,341,100 | +0.49(+11.81%) |
Mar 18, 2021 | 4.480 | 4.530 | 3.860 | 4.150 | 1,389,190 | -0.43(-9.39%) |
Mar 17, 2021 | 4.300 | 4.620 | 4.150 | 4.580 | 1,462,119 | +0.28(+6.51%) |
Mar 16, 2021 | 4.460 | 4.475 | 4.250 | 4.300 | 856,985 | -0.24(-5.29%) |
Mar 15, 2021 | 4.770 | 4.800 | 4.440 | 4.540 | 1,026,675 | -0.22(-4.62%) |
Mar 12, 2021 | 4.720 | 4.890 | 4.650 | 4.760 | 673,200 | -0.04(-0.83%) |
Mar 11, 2021 | 4.910 | 5.010 | 4.630 | 4.800 | 1,115,921 | -0.09(-1.84%) |
Mar 10, 2021 | 3.970 | 4.970 | 3.750 | 4.890 | 2,854,392 | +0.00(+0.00%) |
Mar 09, 2021 | 4.980 | 5.020 | 4.790 | 4.890 | 1,047,378 | -0.08(-1.61%) |
Mar 08, 2021 | 5.450 | 5.450 | 4.710 | 4.970 | 1,742,985 | -0.27(-5.15%) |
Mar 05, 2021 | 5.410 | 5.560 | 4.820 | 5.240 | 2,159,600 | +0.09(+1.75%) |
Mar 04, 2021 | 5.010 | 5.310 | 4.900 | 5.150 | 1,790,337 | +0.22(+4.46%) |
Mar 03, 2021 | 4.830 | 5.230 | 4.830 | 4.930 | 1,061,570 | +0.13(+2.71%) |
Mar 02, 2021 | 5.070 | 5.170 | 4.800 | 4.800 | 980,295 | -0.26(-5.14%) |