Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.170 | 4.420 | 4.170 | 4.340 | 75,683 | +0.18(+4.33%) |
May 27, 2021 | 4.050 | 4.210 | 4.020 | 4.160 | 38,435 | +0.12(+2.97%) |
May 26, 2021 | 3.540 | 4.250 | 3.520 | 4.040 | 119,731 | +0.57(+16.43%) |
May 25, 2021 | 3.450 | 3.640 | 3.400 | 3.470 | 133,778 | +0.04(+1.17%) |
May 24, 2021 | 3.530 | 3.560 | 3.410 | 3.430 | 91,895 | -0.07(-2.00%) |
May 21, 2021 | 3.500 | 3.570 | 3.450 | 3.500 | 28,271 | +0.04(+1.16%) |
May 20, 2021 | 3.380 | 3.470 | 3.350 | 3.460 | 68,997 | +0.01(+0.29%) |
May 19, 2021 | 3.380 | 3.450 | 3.300 | 3.450 | 47,139 | -0.02(-0.58%) |
May 18, 2021 | 3.530 | 3.530 | 3.436 | 3.470 | 47,855 | -0.09(-2.53%) |
May 17, 2021 | 3.490 | 3.580 | 3.430 | 3.560 | 52,483 | +0.08(+2.30%) |
May 14, 2021 | 3.440 | 3.595 | 3.430 | 3.480 | 36,278 | +0.05(+1.46%) |
May 13, 2021 | 3.640 | 3.690 | 3.310 | 3.430 | 60,401 | -0.18(-4.99%) |
May 12, 2021 | 3.580 | 3.672 | 3.419 | 3.610 | 90,030 | -0.04(-1.10%) |
May 11, 2021 | 3.610 | 3.680 | 3.420 | 3.650 | 60,262 | -0.09(-2.41%) |
May 10, 2021 | 3.920 | 3.990 | 3.690 | 3.740 | 120,075 | -0.18(-4.59%) |
May 07, 2021 | 4.000 | 4.030 | 3.740 | 3.920 | 31,400 | -0.10(-2.49%) |
May 06, 2021 | 4.010 | 4.150 | 3.900 | 4.020 | 54,529 | -0.06(-1.47%) |
May 05, 2021 | 3.880 | 4.140 | 3.722 | 4.080 | 89,317 | +0.17(+4.35%) |
May 04, 2021 | 4.000 | 4.000 | 3.630 | 3.910 | 188,600 | -0.08(-2.01%) |
May 03, 2021 | 4.680 | 4.910 | 3.540 | 3.990 | 419,396 | -0.62(-13.45%) |
Apr 30, 2021 | 4.850 | 4.990 | 4.530 | 4.610 | 48,700 | -0.30(-6.11%) |
Apr 29, 2021 | 5.010 | 5.010 | 4.840 | 4.910 | 59,520 | -0.07(-1.41%) |
Apr 28, 2021 | 4.810 | 5.050 | 4.810 | 4.980 | 77,953 | +0.06(+1.22%) |
Apr 27, 2021 | 5.110 | 5.110 | 4.800 | 4.920 | 62,802 | -0.09(-1.80%) |
Apr 26, 2021 | 4.940 | 5.050 | 4.800 | 5.010 | 49,717 | +0.05(+1.01%) |
Apr 23, 2021 | 4.770 | 4.995 | 4.670 | 4.960 | 18,600 | +0.11(+2.27%) |
Apr 22, 2021 | 4.680 | 4.930 | 4.640 | 4.850 | 89,784 | +0.21(+4.53%) |
Apr 21, 2021 | 4.360 | 4.700 | 4.360 | 4.640 | 130,065 | +0.20(+4.50%) |
Apr 20, 2021 | 4.940 | 4.940 | 4.370 | 4.440 | 121,174 | -0.53(-10.66%) |
Apr 19, 2021 | 5.100 | 5.100 | 4.860 | 4.970 | 62,808 | -0.10(-1.97%) |
Apr 16, 2021 | 5.040 | 5.100 | 4.975 | 5.070 | 58,300 | +0.01(+0.20%) |
Apr 15, 2021 | 5.230 | 5.240 | 4.960 | 5.060 | 44,279 | -0.04(-0.78%) |
Apr 14, 2021 | 5.000 | 5.190 | 4.940 | 5.100 | 152,105 | +0.06(+1.19%) |
Apr 13, 2021 | 5.120 | 5.250 | 5.000 | 5.040 | 28,112 | -0.11(-2.14%) |
Apr 12, 2021 | 5.110 | 5.180 | 5.000 | 5.150 | 50,584 | +0.10(+1.98%) |
Apr 09, 2021 | 5.000 | 5.205 | 4.980 | 5.050 | 27,700 | -0.01(-0.20%) |
Apr 08, 2021 | 5.080 | 5.120 | 4.950 | 5.060 | 26,643 | -0.04(-0.78%) |
Apr 07, 2021 | 5.200 | 5.200 | 5.040 | 5.100 | 34,239 | -0.05(-0.97%) |
Apr 06, 2021 | 5.070 | 5.190 | 5.050 | 5.150 | 40,469 | +0.03(+0.59%) |
Apr 05, 2021 | 5.520 | 5.520 | 4.980 | 5.120 | 102,506 | -0.21(-3.94%) |
Apr 01, 2021 | 5.300 | 5.360 | 5.160 | 5.330 | 53,100 | +0.00(+0.00%) |
Mar 31, 2021 | 5.320 | 5.380 | 5.200 | 5.330 | 26,453 | +0.02(+0.38%) |
Mar 30, 2021 | 5.220 | 5.400 | 5.100 | 5.310 | 42,253 | +0.01(+0.19%) |
Mar 29, 2021 | 5.820 | 6.010 | 5.190 | 5.300 | 163,126 | -0.49(-8.46%) |
Mar 26, 2021 | 5.370 | 6.280 | 5.370 | 5.790 | 283,800 | +0.50(+9.45%) |
Mar 25, 2021 | 4.970 | 5.350 | 4.970 | 5.290 | 54,174 | +0.31(+6.22%) |
Mar 24, 2021 | 5.120 | 5.380 | 4.880 | 4.980 | 78,748 | -0.12(-2.35%) |
Mar 23, 2021 | 5.400 | 5.640 | 5.050 | 5.100 | 62,590 | -0.34(-6.25%) |
Mar 22, 2021 | 5.390 | 5.630 | 5.300 | 5.440 | 120,916 | +0.24(+4.62%) |
Mar 19, 2021 | 5.520 | 5.520 | 5.053 | 5.200 | 104,700 | -0.31(-5.63%) |
Mar 18, 2021 | 5.280 | 5.640 | 5.280 | 5.510 | 123,807 | +0.21(+3.96%) |
Mar 17, 2021 | 5.290 | 5.440 | 5.180 | 5.300 | 89,103 | -0.06(-1.12%) |
Mar 16, 2021 | 5.620 | 5.620 | 5.320 | 5.360 | 103,140 | -0.27(-4.80%) |
Mar 15, 2021 | 5.570 | 5.744 | 5.410 | 5.630 | 85,477 | -0.09(-1.57%) |
Mar 12, 2021 | 5.900 | 5.990 | 5.400 | 5.720 | 261,200 | -0.34(-5.61%) |
Mar 11, 2021 | 5.560 | 6.180 | 5.550 | 6.060 | 236,589 | +0.57(+10.38%) |
Mar 10, 2021 | 5.400 | 5.490 | 5.200 | 5.490 | 125,434 | +0.29(+5.58%) |
Mar 09, 2021 | 5.050 | 5.450 | 5.050 | 5.200 | 195,148 | +0.17(+3.38%) |
Mar 08, 2021 | 4.490 | 5.030 | 4.490 | 5.030 | 189,162 | +0.59(+13.29%) |
Mar 05, 2021 | 4.150 | 4.460 | 4.140 | 4.440 | 181,100 | +0.29(+6.99%) |
Mar 04, 2021 | 4.110 | 4.170 | 3.952 | 4.150 | 126,910 | -0.02(-0.48%) |
Mar 03, 2021 | 3.880 | 4.210 | 3.880 | 4.170 | 84,968 | +0.24(+6.11%) |
Mar 02, 2021 | 4.270 | 4.310 | 3.900 | 3.930 | 80,970 | -0.25(-5.98%) |