Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.316 | 4.345 | 4.316 | 4.324 | 14,175 | +0.02(+0.47%) |
May 27, 2021 | 4.167 | 4.316 | 4.167 | 4.303 | 19,750 | +0.12(+2.75%) |
May 26, 2021 | 4.245 | 4.245 | 4.138 | 4.188 | 37,172 | +0.06(+1.38%) |
May 25, 2021 | 4.338 | 4.374 | 4.131 | 4.131 | 77,991 | -0.28(-6.31%) |
May 24, 2021 | 4.152 | 4.416 | 4.145 | 4.409 | 26,318 | +0.25(+6.00%) |
May 21, 2021 | 4.217 | 4.255 | 4.102 | 4.159 | 105,773 | -0.12(-2.79%) |
May 20, 2021 | 4.388 | 4.389 | 4.217 | 4.279 | 82,203 | -0.14(-3.07%) |
May 19, 2021 | 4.423 | 4.459 | 4.388 | 4.414 | 51,566 | -0.04(-1.00%) |
May 18, 2021 | 4.459 | 4.459 | 4.398 | 4.459 | 14,426 | +0.07(+1.63%) |
May 17, 2021 | 4.495 | 4.495 | 4.331 | 4.388 | 146,248 | -0.09(-1.91%) |
May 14, 2021 | 4.466 | 4.488 | 4.466 | 4.473 | 27,822 | +0.01(+0.16%) |
May 13, 2021 | 4.466 | 4.491 | 4.448 | 4.466 | 107,171 | -0.00(-0.01%) |
May 12, 2021 | 4.381 | 4.508 | 4.381 | 4.467 | 163,502 | +0.12(+2.65%) |
May 11, 2021 | 4.337 | 4.417 | 4.229 | 4.351 | 122,019 | +0.02(+0.40%) |
May 10, 2021 | 4.501 | 4.501 | 4.332 | 4.334 | 67,399 | -0.14(-3.12%) |
May 07, 2021 | 4.396 | 4.515 | 4.341 | 4.473 | 65,188 | +0.07(+1.58%) |
May 06, 2021 | 4.320 | 4.449 | 4.320 | 4.403 | 80,687 | +0.04(+0.96%) |
May 05, 2021 | 4.313 | 4.452 | 4.299 | 4.362 | 81,956 | +0.11(+2.63%) |
May 04, 2021 | 4.180 | 4.396 | 4.125 | 4.250 | 153,071 | +0.13(+3.22%) |
May 03, 2021 | 3.775 | 4.529 | 3.775 | 4.117 | 444,739 | +0.34(+9.06%) |
Apr 30, 2021 | 3.601 | 3.803 | 3.600 | 3.775 | 43,705 | +0.10(+2.85%) |
Apr 29, 2021 | 3.747 | 3.803 | 3.643 | 3.671 | 52,793 | -0.13(-3.49%) |
Apr 28, 2021 | 3.664 | 3.810 | 3.646 | 3.803 | 53,317 | +0.14(+3.81%) |
Apr 27, 2021 | 3.629 | 3.664 | 3.614 | 3.664 | 24,231 | +0.08(+2.14%) |
Apr 26, 2021 | 3.573 | 3.594 | 3.527 | 3.587 | 30,619 | +0.06(+1.58%) |
Apr 23, 2021 | 3.475 | 3.531 | 3.436 | 3.531 | 28,659 | +0.06(+1.61%) |
Apr 22, 2021 | 3.364 | 3.475 | 3.343 | 3.475 | 213,406 | +0.13(+3.97%) |
Apr 21, 2021 | 3.315 | 3.364 | 3.315 | 3.343 | 33,544 | +0.03(+0.81%) |
Apr 20, 2021 | 3.315 | 3.329 | 3.315 | 3.316 | 65,132 | +0.02(+0.67%) |
Apr 19, 2021 | 3.315 | 3.355 | 3.294 | 3.294 | 17,612 | -0.06(-1.87%) |
Apr 16, 2021 | 3.336 | 3.357 | 3.322 | 3.357 | 8,311 | +0.00(+0.00%) |
Apr 15, 2021 | 3.336 | 3.357 | 3.315 | 3.357 | 26,418 | +0.01(+0.42%) |
Apr 14, 2021 | 3.329 | 3.385 | 3.329 | 3.343 | 14,828 | +0.01(+0.42%) |
Apr 13, 2021 | 3.315 | 3.378 | 3.315 | 3.329 | 17,055 | +0.01(+0.42%) |
Apr 12, 2021 | 3.336 | 3.385 | 3.315 | 3.315 | 30,481 | -0.03(-0.78%) |
Apr 09, 2021 | 3.336 | 3.357 | 3.322 | 3.341 | 7,594 | -0.02(-0.68%) |
Apr 08, 2021 | 3.315 | 3.406 | 3.315 | 3.364 | 35,667 | +0.05(+1.47%) |
Apr 07, 2021 | 3.315 | 3.419 | 3.315 | 3.315 | 72,492 | +0.00(+0.00%) |
Apr 06, 2021 | 3.175 | 3.464 | 3.175 | 3.315 | 182,347 | +0.30(+9.95%) |
Apr 05, 2021 | 3.105 | 3.210 | 3.015 | 3.015 | 85,425 | -0.04(-1.37%) |
Apr 01, 2021 | 3.091 | 3.126 | 3.057 | 3.057 | 24,073 | -0.05(-1.57%) |
Mar 31, 2021 | 3.071 | 3.112 | 3.071 | 3.105 | 33,220 | +0.05(+1.60%) |
Mar 30, 2021 | 3.098 | 3.112 | 3.057 | 3.057 | 16,840 | -0.06(-1.79%) |
Mar 29, 2021 | 3.071 | 3.140 | 3.071 | 3.112 | 50,367 | +0.04(+1.36%) |
Mar 26, 2021 | 3.175 | 3.175 | 3.071 | 3.071 | 10,460 | -0.05(-1.57%) |
Mar 25, 2021 | 3.105 | 3.140 | 3.071 | 3.119 | 22,612 | +0.05(+1.59%) |
Mar 24, 2021 | 3.098 | 3.140 | 3.071 | 3.071 | 26,671 | -0.01(-0.45%) |
Mar 23, 2021 | 3.078 | 3.098 | 3.071 | 3.085 | 15,156 | +0.01(+0.45%) |
Mar 22, 2021 | 3.071 | 3.085 | 3.071 | 3.071 | 25,496 | +0.00(+0.00%) |
Mar 19, 2021 | 3.071 | 3.098 | 3.071 | 3.071 | 30,378 | -0.03(-1.12%) |
Mar 18, 2021 | 3.182 | 3.182 | 3.077 | 3.105 | 23,057 | -0.05(-1.55%) |
Mar 17, 2021 | 3.112 | 3.175 | 3.029 | 3.154 | 59,651 | +0.03(+1.12%) |
Mar 16, 2021 | 3.140 | 3.140 | 3.112 | 3.119 | 36,103 | -0.02(-0.67%) |
Mar 15, 2021 | 2.938 | 3.273 | 2.931 | 3.140 | 189,072 | +0.22(+7.66%) |
Mar 12, 2021 | 2.743 | 2.952 | 2.743 | 2.917 | 58,034 | +0.16(+5.82%) |
Mar 11, 2021 | 2.750 | 2.798 | 2.746 | 2.757 | 64,083 | -0.06(-1.99%) |
Mar 10, 2021 | 2.818 | 2.861 | 2.786 | 2.812 | 9,427 | +0.01(+0.25%) |
Mar 09, 2021 | 2.791 | 2.861 | 2.729 | 2.805 | 35,074 | +0.03(+1.26%) |
Mar 08, 2021 | 2.708 | 2.791 | 2.673 | 2.770 | 37,934 | +0.10(+3.66%) |
Mar 05, 2021 | 2.680 | 2.724 | 2.652 | 2.673 | 25,363 | +0.06(+2.13%) |
Mar 04, 2021 | 2.729 | 2.777 | 2.617 | 2.617 | 57,411 | -0.15(-5.30%) |
Mar 03, 2021 | 2.722 | 2.764 | 2.715 | 2.764 | 17,020 | +0.01(+0.51%) |
Mar 02, 2021 | 2.812 | 2.840 | 2.708 | 2.750 | 21,169 | +0.10(+3.68%) |