Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.680 | 4.780 | 4.548 | 4.640 | 1,665,131 | -0.07(-1.49%) |
May 27, 2021 | 4.500 | 4.740 | 4.424 | 4.710 | 1,668,750 | +0.23(+5.13%) |
May 26, 2021 | 4.360 | 4.535 | 4.340 | 4.480 | 1,218,468 | +0.14(+3.23%) |
May 25, 2021 | 4.560 | 4.560 | 4.330 | 4.340 | 670,998 | -0.16(-3.56%) |
May 24, 2021 | 4.600 | 4.650 | 4.470 | 4.500 | 656,594 | -0.08(-1.75%) |
May 21, 2021 | 4.610 | 4.650 | 4.500 | 4.580 | 812,299 | +0.02(+0.44%) |
May 20, 2021 | 4.450 | 4.620 | 4.391 | 4.560 | 966,446 | +0.08(+1.79%) |
May 19, 2021 | 4.510 | 4.510 | 4.260 | 4.480 | 2,250,910 | -0.17(-3.66%) |
May 18, 2021 | 4.650 | 4.730 | 4.530 | 4.650 | 3,036,782 | +0.03(+0.65%) |
May 17, 2021 | 4.400 | 4.630 | 4.270 | 4.620 | 1,752,926 | +0.40(+9.48%) |
May 14, 2021 | 4.320 | 4.350 | 4.175 | 4.220 | 2,615,972 | +0.07(+1.69%) |
May 13, 2021 | 4.290 | 4.340 | 3.933 | 4.150 | 1,949,692 | -0.15(-3.49%) |
May 12, 2021 | 4.410 | 4.440 | 4.220 | 4.300 | 1,943,428 | -0.14(-3.15%) |
May 11, 2021 | 4.300 | 4.504 | 4.210 | 4.440 | 2,055,980 | -0.06(-1.33%) |
May 10, 2021 | 4.850 | 4.850 | 4.480 | 4.500 | 2,228,983 | -0.30(-6.25%) |
May 07, 2021 | 4.630 | 4.850 | 4.510 | 4.800 | 2,477,147 | +0.20(+4.35%) |
May 06, 2021 | 4.690 | 4.690 | 4.480 | 4.600 | 2,316,338 | -0.01(-0.22%) |
May 05, 2021 | 4.450 | 4.640 | 4.190 | 4.610 | 3,820,369 | +0.54(+13.27%) |
May 04, 2021 | 4.300 | 4.300 | 3.930 | 4.070 | 2,677,174 | -0.22(-5.13%) |
May 03, 2021 | 3.850 | 4.380 | 3.850 | 4.290 | 4,110,845 | +0.49(+12.89%) |
Apr 30, 2021 | 3.670 | 3.810 | 3.620 | 3.800 | 1,560,100 | +0.10(+2.70%) |
Apr 29, 2021 | 3.880 | 3.940 | 3.600 | 3.700 | 1,689,632 | -0.05(-1.33%) |
Apr 28, 2021 | 3.510 | 3.780 | 3.500 | 3.750 | 1,305,199 | +0.23(+6.53%) |
Apr 27, 2021 | 3.550 | 3.570 | 3.490 | 3.520 | 598,731 | +0.01(+0.28%) |
Apr 26, 2021 | 3.640 | 3.670 | 3.490 | 3.510 | 1,103,162 | -0.08(-2.23%) |
Apr 23, 2021 | 3.600 | 3.680 | 3.570 | 3.590 | 635,300 | -0.01(-0.28%) |
Apr 22, 2021 | 3.680 | 3.720 | 3.530 | 3.600 | 1,171,400 | -0.07(-1.91%) |
Apr 21, 2021 | 3.690 | 3.780 | 3.600 | 3.670 | 1,430,958 | +0.02(+0.55%) |
Apr 20, 2021 | 3.620 | 3.670 | 3.425 | 3.650 | 1,259,538 | +0.05(+1.39%) |
Apr 19, 2021 | 3.590 | 3.680 | 3.445 | 3.600 | 2,198,737 | -0.10(-2.70%) |
Apr 16, 2021 | 3.750 | 3.775 | 3.580 | 3.700 | 780,400 | -0.04(-1.07%) |
Apr 15, 2021 | 3.770 | 3.780 | 3.580 | 3.740 | 1,383,207 | -0.01(-0.27%) |
Apr 14, 2021 | 3.750 | 3.880 | 3.710 | 3.750 | 1,147,452 | -0.01(-0.27%) |
Apr 13, 2021 | 3.810 | 3.910 | 3.725 | 3.760 | 1,001,397 | -0.05(-1.31%) |
Apr 12, 2021 | 3.920 | 3.940 | 3.630 | 3.810 | 2,302,854 | -0.18(-4.51%) |
Apr 09, 2021 | 4.180 | 4.195 | 3.930 | 3.990 | 1,203,600 | -0.21(-5.00%) |
Apr 08, 2021 | 4.050 | 4.210 | 4.000 | 4.200 | 1,150,965 | +0.13(+3.19%) |
Apr 07, 2021 | 4.220 | 4.250 | 3.991 | 4.070 | 1,622,127 | -0.21(-4.91%) |
Apr 06, 2021 | 4.280 | 4.380 | 4.210 | 4.280 | 2,579,422 | +0.05(+1.18%) |
Apr 05, 2021 | 3.990 | 4.300 | 3.830 | 4.230 | 4,371,455 | +0.43(+11.32%) |
Apr 01, 2021 | 3.770 | 3.840 | 3.620 | 3.800 | 1,223,700 | +0.17(+4.68%) |
Mar 31, 2021 | 3.550 | 3.750 | 3.530 | 3.630 | 2,070,564 | +0.12(+3.42%) |
Mar 30, 2021 | 3.450 | 3.630 | 3.340 | 3.510 | 2,558,879 | +0.02(+0.57%) |
Mar 29, 2021 | 3.520 | 3.560 | 3.340 | 3.490 | 1,378,077 | -0.03(-0.85%) |
Mar 26, 2021 | 3.430 | 3.570 | 3.370 | 3.520 | 1,625,600 | +0.14(+4.14%) |
Mar 25, 2021 | 3.360 | 3.425 | 3.270 | 3.380 | 1,540,091 | -0.04(-1.17%) |
Mar 24, 2021 | 3.500 | 3.600 | 3.360 | 3.420 | 1,655,821 | -0.08(-2.29%) |
Mar 23, 2021 | 3.790 | 3.860 | 3.430 | 3.500 | 2,676,508 | -0.29(-7.65%) |
Mar 22, 2021 | 3.770 | 3.905 | 3.710 | 3.790 | 1,538,929 | +0.02(+0.53%) |
Mar 19, 2021 | 4.040 | 4.040 | 3.720 | 3.770 | 2,188,400 | -0.22(-5.51%) |
Mar 18, 2021 | 4.150 | 4.220 | 3.970 | 3.990 | 3,040,396 | -0.13(-3.16%) |
Mar 17, 2021 | 3.950 | 4.200 | 3.900 | 4.120 | 2,376,230 | +0.16(+4.04%) |
Mar 16, 2021 | 3.850 | 4.160 | 3.810 | 3.960 | 4,022,111 | +0.17(+4.49%) |
Mar 15, 2021 | 3.750 | 3.850 | 3.660 | 3.790 | 3,380,104 | +0.15(+4.12%) |
Mar 12, 2021 | 3.430 | 3.645 | 3.360 | 3.640 | 1,914,800 | +0.13(+3.70%) |
Mar 11, 2021 | 3.360 | 3.510 | 3.230 | 3.510 | 1,539,405 | +0.28(+8.67%) |
Mar 10, 2021 | 3.280 | 3.370 | 3.180 | 3.230 | 1,879,036 | -0.04(-1.22%) |
Mar 09, 2021 | 3.230 | 3.350 | 3.130 | 3.270 | 1,883,967 | +0.15(+4.81%) |
Mar 08, 2021 | 3.520 | 3.520 | 3.070 | 3.120 | 2,682,651 | -0.31(-9.04%) |
Mar 05, 2021 | 3.690 | 3.690 | 3.182 | 3.430 | 2,771,500 | -0.05(-1.44%) |
Mar 04, 2021 | 3.890 | 3.920 | 3.430 | 3.480 | 3,863,158 | -0.45(-11.45%) |
Mar 03, 2021 | 3.970 | 4.100 | 3.890 | 3.930 | 2,956,482 | +0.04(+1.03%) |
Mar 02, 2021 | 3.590 | 3.900 | 3.570 | 3.890 | 2,353,490 | +0.32(+8.96%) |