Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.620 | 4.620 | 4.600 | 4.600 | 100,323 | +0.04(+0.89%) |
May 27, 2021 | 4.470 | 4.590 | 4.470 | 4.560 | 10,504 | +0.19(+4.35%) |
May 26, 2021 | 4.500 | 4.540 | 4.370 | 4.370 | 119,860 | -0.20(-4.38%) |
May 25, 2021 | 4.660 | 4.680 | 4.570 | 4.570 | 7,455 | -0.10(-2.25%) |
May 24, 2021 | 4.630 | 4.675 | 4.630 | 4.675 | 956 | +0.04(+0.87%) |
May 21, 2021 | 4.600 | 4.640 | 4.600 | 4.635 | 101,666 | +0.05(+1.09%) |
May 20, 2021 | 4.551 | 4.590 | 4.540 | 4.585 | 680 | +0.07(+1.44%) |
May 19, 2021 | 4.550 | 4.550 | 4.468 | 4.520 | 1,664 | -0.08(-1.73%) |
May 18, 2021 | 4.620 | 4.620 | 4.592 | 4.600 | 1,036 | -0.01(-0.23%) |
May 17, 2021 | 4.580 | 4.630 | 4.580 | 4.610 | 1,008 | +0.06(+1.32%) |
May 14, 2021 | 4.580 | 4.580 | 4.550 | 4.550 | 556 | +0.08(+1.79%) |
May 13, 2021 | 4.580 | 4.580 | 4.450 | 4.470 | 6,549 | +0.05(+1.13%) |
May 12, 2021 | 4.529 | 4.555 | 4.420 | 4.420 | 6,344 | -0.06(-1.34%) |
May 11, 2021 | 4.460 | 4.489 | 4.440 | 4.480 | 17,512 | -0.05(-1.10%) |
May 10, 2021 | 4.550 | 4.580 | 4.530 | 4.530 | 13,115 | +0.05(+1.12%) |
May 07, 2021 | 4.450 | 4.490 | 4.450 | 4.480 | 473 | +0.05(+1.01%) |
May 06, 2021 | 4.370 | 4.435 | 4.359 | 4.435 | 9,600 | +0.05(+1.06%) |
May 05, 2021 | 4.440 | 4.440 | 4.388 | 4.388 | 3,656 | +0.01(+0.23%) |
May 04, 2021 | 4.360 | 4.378 | 4.360 | 4.378 | 241 | -0.00(-0.03%) |
May 03, 2021 | 4.450 | 4.450 | 4.310 | 4.380 | 2,624 | +0.04(+1.04%) |
Apr 30, 2021 | 4.335 | 4.335 | 4.335 | 4.335 | 100 | -0.05(-1.04%) |
Apr 29, 2021 | 4.400 | 4.400 | 4.380 | 4.380 | 1,216 | +0.02(+0.47%) |
Apr 28, 2021 | 4.300 | 4.360 | 4.300 | 4.360 | 4,482 | +0.08(+1.89%) |
Apr 27, 2021 | 4.260 | 4.279 | 4.260 | 4.279 | 159 | +0.03(+0.69%) |
Apr 26, 2021 | 4.170 | 4.270 | 4.170 | 4.250 | 4,172 | +0.01(+0.35%) |
Apr 23, 2021 | 4.230 | 4.235 | 4.210 | 4.235 | 2,300 | +0.06(+1.32%) |
Apr 22, 2021 | 4.260 | 4.260 | 4.180 | 4.180 | 1,307 | -0.02(-0.48%) |
Apr 21, 2021 | 4.112 | 4.200 | 4.112 | 4.200 | 1,797 | +0.06(+1.45%) |
Apr 20, 2021 | 4.240 | 4.240 | 4.040 | 4.140 | 7,832 | -0.01(-0.24%) |
Apr 19, 2021 | 4.200 | 4.200 | 4.150 | 4.150 | 3,104 | +0.01(+0.34%) |
Apr 16, 2021 | 4.170 | 4.170 | 4.136 | 4.136 | 600 | -0.03(-0.79%) |
Apr 15, 2021 | 4.125 | 4.195 | 4.125 | 4.169 | 1,764 | +0.04(+1.06%) |
Apr 14, 2021 | 4.150 | 4.150 | 4.125 | 4.125 | 1,216 | +0.05(+1.35%) |
Apr 13, 2021 | 4.050 | 4.070 | 4.050 | 4.070 | 967 | +0.01(+0.25%) |
Apr 12, 2021 | 4.030 | 4.060 | 4.030 | 4.060 | 241 | -0.10(-2.36%) |
Apr 09, 2021 | 4.210 | 4.230 | 4.150 | 4.158 | 83,900 | -0.01(-0.20%) |
Apr 08, 2021 | 4.088 | 4.167 | 4.088 | 4.167 | 193 | +0.00(+0.04%) |
Apr 07, 2021 | 4.210 | 4.249 | 4.140 | 4.165 | 7,501 | -0.04(-0.95%) |
Apr 06, 2021 | 4.200 | 4.250 | 4.110 | 4.205 | 51,134 | +0.05(+1.19%) |
Apr 05, 2021 | 4.150 | 4.200 | 4.150 | 4.155 | 102,457 | -0.03(-0.70%) |
Apr 01, 2021 | 4.210 | 4.218 | 4.109 | 4.185 | 2,600 | +0.05(+1.14%) |
Mar 31, 2021 | 4.124 | 4.138 | 4.124 | 4.138 | 719 | +0.06(+1.41%) |
Mar 30, 2021 | 4.120 | 4.120 | 4.080 | 4.080 | 204 | -0.03(-0.73%) |
Mar 29, 2021 | 4.050 | 4.170 | 4.050 | 4.110 | 458 | -0.02(-0.53%) |
Mar 26, 2021 | 4.110 | 4.132 | 4.110 | 4.132 | 400 | +0.14(+3.54%) |
Mar 25, 2021 | 3.950 | 4.030 | 3.950 | 3.990 | 5,798 | -0.02(-0.62%) |
Mar 24, 2021 | 4.050 | 4.050 | 3.980 | 4.015 | 7,325 | +0.06(+1.62%) |
Mar 23, 2021 | 4.000 | 4.060 | 3.950 | 3.951 | 829 | -0.18(-4.45%) |
Mar 22, 2021 | 4.120 | 4.135 | 4.066 | 4.135 | 1,009 | +0.04(+0.86%) |
Mar 19, 2021 | 4.090 | 4.131 | 4.080 | 4.100 | 5,200 | +0.00(+0.10%) |
Mar 18, 2021 | 4.096 | 4.096 | 4.096 | 4.096 | 286 | -0.12(-2.84%) |
Mar 17, 2021 | 4.215 | 4.215 | 4.215 | 4.215 | 111 | +0.01(+0.35%) |
Mar 16, 2021 | 4.170 | 4.200 | 4.170 | 4.200 | 252 | -0.05(-1.29%) |
Mar 15, 2021 | 4.300 | 4.300 | 4.210 | 4.255 | 1,818 | -0.03(-0.62%) |
Mar 12, 2021 | 4.285 | 4.330 | 4.275 | 4.281 | 900 | +0.04(+0.85%) |
Mar 11, 2021 | 4.245 | 4.245 | 4.245 | 4.245 | 201 | +0.01(+0.35%) |
Mar 10, 2021 | 4.110 | 4.230 | 4.080 | 4.230 | 8,005 | +0.10(+2.32%) |
Mar 09, 2021 | 4.104 | 4.199 | 4.104 | 4.135 | 826 | +0.01(+0.34%) |
Mar 08, 2021 | 4.120 | 4.195 | 4.120 | 4.121 | 511 | -0.02(-0.59%) |
Mar 05, 2021 | 4.280 | 4.280 | 4.070 | 4.145 | 6,700 | +0.08(+1.89%) |
Mar 04, 2021 | 4.070 | 4.140 | 4.004 | 4.069 | 14,663 | +0.00(+0.09%) |
Mar 03, 2021 | 3.990 | 4.140 | 3.990 | 4.065 | 9,475 | +0.09(+2.26%) |
Mar 02, 2021 | 4.000 | 4.000 | 3.950 | 3.975 | 2,240 | +0.03(+0.88%) |