Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.570 | 4.900 | 4.540 | 4.890 | 239,726 | +0.27(+5.84%) |
May 27, 2021 | 4.440 | 4.705 | 4.440 | 4.620 | 184,131 | +0.09(+2.10%) |
May 26, 2021 | 4.760 | 4.840 | 4.520 | 4.525 | 304,170 | -0.21(-4.33%) |
May 25, 2021 | 4.630 | 4.860 | 4.630 | 4.730 | 108,400 | +0.06(+1.28%) |
May 24, 2021 | 4.710 | 4.730 | 4.580 | 4.670 | 48,887 | -0.04(-0.85%) |
May 21, 2021 | 4.550 | 4.710 | 4.531 | 4.710 | 300,494 | +0.19(+4.20%) |
May 20, 2021 | 4.370 | 4.580 | 4.370 | 4.520 | 170,053 | +0.13(+2.96%) |
May 19, 2021 | 4.470 | 4.540 | 4.278 | 4.390 | 170,243 | -0.17(-3.73%) |
May 18, 2021 | 4.580 | 4.624 | 4.440 | 4.560 | 191,062 | +0.03(+0.66%) |
May 17, 2021 | 4.040 | 4.550 | 4.030 | 4.530 | 404,119 | +0.52(+12.97%) |
May 14, 2021 | 4.020 | 4.110 | 3.990 | 4.010 | 177,203 | +0.04(+1.01%) |
May 13, 2021 | 4.140 | 4.150 | 3.910 | 3.970 | 211,291 | -0.16(-3.87%) |
May 12, 2021 | 4.350 | 4.351 | 4.100 | 4.130 | 73,712 | -0.25(-5.71%) |
May 11, 2021 | 4.200 | 4.440 | 4.100 | 4.380 | 240,142 | +0.01(+0.23%) |
May 10, 2021 | 4.420 | 4.450 | 4.250 | 4.370 | 492,941 | +0.21(+5.05%) |
May 07, 2021 | 3.790 | 4.180 | 3.790 | 4.160 | 384,717 | +0.42(+11.23%) |
May 06, 2021 | 3.590 | 3.840 | 3.590 | 3.740 | 367,535 | +0.16(+4.47%) |
May 05, 2021 | 3.550 | 3.595 | 3.510 | 3.580 | 221,275 | +0.04(+0.99%) |
May 04, 2021 | 3.700 | 3.730 | 3.510 | 3.545 | 187,606 | -0.14(-3.67%) |
May 03, 2021 | 3.450 | 3.790 | 3.450 | 3.680 | 424,592 | +0.09(+2.51%) |
Apr 30, 2021 | 3.700 | 3.722 | 3.590 | 3.590 | 235,100 | -0.12(-3.23%) |
Apr 29, 2021 | 3.730 | 3.770 | 3.690 | 3.710 | 129,967 | -0.08(-2.11%) |
Apr 28, 2021 | 3.790 | 3.820 | 3.687 | 3.790 | 124,432 | +0.00(+0.00%) |
Apr 27, 2021 | 3.800 | 3.870 | 3.760 | 3.790 | 178,512 | -0.03(-0.79%) |
Apr 26, 2021 | 3.930 | 3.930 | 3.760 | 3.820 | 251,575 | -0.01(-0.26%) |
Apr 23, 2021 | 3.950 | 3.980 | 3.790 | 3.830 | 200,400 | -0.08(-2.05%) |
Apr 22, 2021 | 4.080 | 4.080 | 3.902 | 3.910 | 119,820 | -0.18(-4.40%) |
Apr 21, 2021 | 3.850 | 4.130 | 3.850 | 4.090 | 311,215 | +0.25(+6.51%) |
Apr 20, 2021 | 3.740 | 3.840 | 3.740 | 3.840 | 117,570 | +0.06(+1.59%) |
Apr 19, 2021 | 3.920 | 3.920 | 3.760 | 3.780 | 116,388 | -0.19(-4.79%) |
Apr 16, 2021 | 3.890 | 4.010 | 3.750 | 3.970 | 307,700 | +0.11(+2.85%) |
Apr 15, 2021 | 3.860 | 3.990 | 3.770 | 3.860 | 366,438 | +0.09(+2.39%) |
Apr 14, 2021 | 3.780 | 3.860 | 3.740 | 3.770 | 242,408 | +0.00(+0.00%) |
Apr 13, 2021 | 3.850 | 3.980 | 3.770 | 3.770 | 260,069 | -0.02(-0.53%) |
Apr 12, 2021 | 4.010 | 4.010 | 3.750 | 3.790 | 128,524 | -0.14(-3.56%) |
Apr 09, 2021 | 3.920 | 3.990 | 3.860 | 3.930 | 81,000 | -0.03(-0.76%) |
Apr 08, 2021 | 3.920 | 3.980 | 3.810 | 3.960 | 231,647 | +0.13(+3.39%) |
Apr 07, 2021 | 3.800 | 3.830 | 3.670 | 3.830 | 109,619 | +0.04(+1.06%) |
Apr 06, 2021 | 3.780 | 3.900 | 3.770 | 3.790 | 250,547 | +0.05(+1.34%) |
Apr 05, 2021 | 3.760 | 3.940 | 3.680 | 3.740 | 451,169 | -0.01(-0.27%) |
Apr 01, 2021 | 3.720 | 3.850 | 3.650 | 3.750 | 383,400 | +0.04(+1.08%) |
Mar 31, 2021 | 3.600 | 3.770 | 3.560 | 3.710 | 485,332 | +0.09(+2.49%) |
Mar 30, 2021 | 3.680 | 3.780 | 3.550 | 3.620 | 547,385 | -0.21(-5.48%) |
Mar 29, 2021 | 3.770 | 3.830 | 3.630 | 3.830 | 174,782 | -0.02(-0.65%) |
Mar 26, 2021 | 3.890 | 3.910 | 3.790 | 3.855 | 142,100 | -0.02(-0.39%) |
Mar 25, 2021 | 3.840 | 3.900 | 3.740 | 3.870 | 173,748 | +0.03(+0.78%) |
Mar 24, 2021 | 3.770 | 3.880 | 3.710 | 3.840 | 450,833 | +0.12(+3.23%) |
Mar 23, 2021 | 3.820 | 3.840 | 3.683 | 3.720 | 274,703 | -0.11(-2.87%) |
Mar 22, 2021 | 3.830 | 3.910 | 3.710 | 3.830 | 321,919 | -0.06(-1.54%) |
Mar 19, 2021 | 3.930 | 3.980 | 3.800 | 3.890 | 275,100 | +0.02(+0.52%) |
Mar 18, 2021 | 3.920 | 4.030 | 3.805 | 3.870 | 433,781 | -0.07(-1.78%) |
Mar 17, 2021 | 3.880 | 4.000 | 3.720 | 3.940 | 440,740 | +0.06(+1.55%) |
Mar 16, 2021 | 4.110 | 4.190 | 3.830 | 3.880 | 624,681 | -0.25(-6.05%) |
Mar 15, 2021 | 3.800 | 4.175 | 3.800 | 4.130 | 887,964 | +0.35(+9.26%) |
Mar 12, 2021 | 3.640 | 3.810 | 3.560 | 3.780 | 521,200 | +0.09(+2.44%) |
Mar 11, 2021 | 3.850 | 3.930 | 3.660 | 3.690 | 418,081 | -0.13(-3.40%) |
Mar 10, 2021 | 3.740 | 3.930 | 3.600 | 3.820 | 419,997 | +0.08(+2.14%) |
Mar 09, 2021 | 3.650 | 3.890 | 3.520 | 3.740 | 583,122 | +0.20(+5.65%) |
Mar 08, 2021 | 3.560 | 3.790 | 3.440 | 3.540 | 951,203 | +0.12(+3.51%) |
Mar 05, 2021 | 3.250 | 3.420 | 3.131 | 3.420 | 665,700 | +0.19(+5.88%) |
Mar 04, 2021 | 3.250 | 3.280 | 3.020 | 3.230 | 462,525 | -0.06(-1.82%) |
Mar 03, 2021 | 3.490 | 3.500 | 3.260 | 3.290 | 461,853 | -0.21(-6.00%) |
Mar 02, 2021 | 3.410 | 3.590 | 3.350 | 3.500 | 729,792 | +0.11(+3.24%) |