Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.115 | 4.200 | 4.030 | 4.200 | 4,171 | +0.00(+0.00%) |
May 26, 2021 | 4.200 | 4.200 | 4.200 | 45 | +0.00(+0.00%) | |
May 25, 2021 | 4.090 | 4.200 | 3.980 | 4.200 | 445 | +0.00(+0.00%) |
May 24, 2021 | 4.200 | 4.200 | 4.200 | 4.200 | 649 | +0.00(+0.00%) |
May 19, 2021 | 4.200 | 4.200 | 4.200 | 4 | +0.01(+0.24%) | |
May 18, 2021 | 3.960 | 4.190 | 3.770 | 4.190 | 3,459 | -0.01(-0.24%) |
May 17, 2021 | 4.100 | 4.200 | 3.730 | 4.200 | 1,733 | +0.00(+0.00%) |
May 14, 2021 | 4.100 | 4.200 | 4.100 | 4.200 | 1,205 | +0.05(+1.20%) |
May 13, 2021 | 4.000 | 4.200 | 4.000 | 4.150 | 1,432 | -0.05(-1.19%) |
May 12, 2021 | 4.250 | 4.250 | 4.160 | 4.200 | 1,900 | -0.09(-2.10%) |
May 11, 2021 | 4.150 | 4.290 | 4.100 | 4.290 | 1,124 | +0.15(+3.62%) |
May 10, 2021 | 4.090 | 4.140 | 4.090 | 4.140 | 1,609 | +0.05(+1.22%) |
May 07, 2021 | 3.870 | 4.100 | 3.710 | 4.090 | 11,763 | -0.06(-1.45%) |
May 05, 2021 | 4.150 | 4.150 | 4.150 | 8 | +0.00(+0.00%) | |
May 04, 2021 | 3.870 | 4.150 | 3.870 | 4.150 | 755 | +0.00(+0.00%) |
May 03, 2021 | 4.200 | 4.200 | 4.150 | 4.150 | 595 | -0.10(-2.35%) |
Apr 30, 2021 | 4.250 | 4.250 | 4.200 | 4.250 | 400 | -0.10(-2.30%) |
Apr 29, 2021 | 4.190 | 4.350 | 4.190 | 4.350 | 3,868 | +0.16(+3.82%) |
Apr 28, 2021 | 3.990 | 4.190 | 3.990 | 4.190 | 1,286 | +0.04(+0.96%) |
Apr 27, 2021 | 4.200 | 4.200 | 4.150 | 4.150 | 400 | -0.05(-1.19%) |
Apr 26, 2021 | 3.860 | 4.220 | 3.860 | 4.200 | 5,822 | -0.10(-2.33%) |
Apr 23, 2021 | 4.290 | 4.300 | 4.290 | 4.300 | 1,000 | +0.00(+0.00%) |
Apr 22, 2021 | 4.100 | 4.300 | 4.100 | 4.300 | 485 | +0.20(+4.88%) |
Apr 21, 2021 | 3.980 | 4.100 | 3.860 | 4.100 | 873 | -0.09(-2.15%) |
Apr 20, 2021 | 4.200 | 4.200 | 3.860 | 4.190 | 2,560 | -0.11(-2.56%) |
Apr 19, 2021 | 4.250 | 4.300 | 4.250 | 4.300 | 675 | -0.02(-0.46%) |
Apr 16, 2021 | 4.320 | 4.320 | 4.320 | 30 | +0.00(+0.00%) | |
Apr 15, 2021 | 4.200 | 4.390 | 4.200 | 4.320 | 554 | +0.12(+2.86%) |
Apr 14, 2021 | 4.160 | 4.200 | 3.950 | 4.200 | 1,974 | +0.04(+0.96%) |
Apr 13, 2021 | 4.250 | 4.400 | 4.160 | 4.160 | 1,100 | -0.09(-2.12%) |
Apr 12, 2021 | 4.450 | 4.450 | 4.250 | 4.250 | 1,935 | -0.19(-4.28%) |
Apr 09, 2021 | 4.160 | 4.450 | 4.160 | 4.440 | 4,000 | +0.29(+6.99%) |
Apr 08, 2021 | 4.160 | 4.300 | 4.150 | 4.150 | 2,220 | -0.13(-3.04%) |
Apr 07, 2021 | 4.335 | 4.335 | 4.280 | 4.280 | 2,451 | -0.11(-2.51%) |
Apr 06, 2021 | 4.160 | 4.390 | 4.160 | 4.390 | 200 | +0.04(+0.92%) |
Apr 05, 2021 | 4.390 | 4.390 | 4.240 | 4.350 | 670 | -0.04(-0.91%) |
Apr 01, 2021 | 4.170 | 4.390 | 3.250 | 4.390 | 14,100 | -0.01(-0.23%) |
Mar 31, 2021 | 4.400 | 4.440 | 4.140 | 4.400 | 4,740 | +0.01(+0.23%) |
Mar 30, 2021 | 4.160 | 4.390 | 4.100 | 4.390 | 1,400 | -0.01(-0.23%) |
Mar 29, 2021 | 4.440 | 4.440 | 4.280 | 4.400 | 4,811 | -0.04(-0.90%) |
Mar 26, 2021 | 4.500 | 4.500 | 4.150 | 4.440 | 3,500 | -0.01(-0.22%) |
Mar 25, 2021 | 4.450 | 4.480 | 4.170 | 4.450 | 1,062 | +0.01(+0.23%) |
Mar 23, 2021 | 4.440 | 4.440 | 4.440 | 0 | -0.08(-1.77%) | |
Mar 22, 2021 | 4.700 | 4.850 | 4.160 | 4.520 | 20,641 | -0.37(-7.57%) |
Mar 19, 2021 | 4.630 | 4.890 | 4.280 | 4.890 | 800 | +0.26(+5.62%) |
Mar 18, 2021 | 4.690 | 4.690 | 4.350 | 4.630 | 1,318 | -0.07(-1.49%) |
Mar 17, 2021 | 4.800 | 4.805 | 4.670 | 4.700 | 8,646 | -0.13(-2.69%) |
Mar 16, 2021 | 4.920 | 4.920 | 4.750 | 4.830 | 1,917 | +0.13(+2.77%) |
Mar 15, 2021 | 4.700 | 4.700 | 4.700 | 4.700 | 2,240 | +0.00(+0.00%) |
Mar 12, 2021 | 4.600 | 4.790 | 4.600 | 4.700 | 10,900 | +0.10(+2.17%) |
Mar 11, 2021 | 4.600 | 4.600 | 4.600 | 4.600 | 500 | -0.05(-1.08%) |
Mar 10, 2021 | 4.500 | 4.650 | 4.350 | 4.650 | 4,999 | +0.05(+1.09%) |
Mar 09, 2021 | 4.500 | 4.600 | 4.500 | 4.600 | 2,617 | +0.00(+0.00%) |
Mar 08, 2021 | 4.600 | 4.600 | 4.550 | 4.600 | 602 | -0.04(-0.86%) |
Mar 05, 2021 | 4.260 | 4.640 | 4.150 | 4.640 | 6,100 | -0.01(-0.22%) |
Mar 04, 2021 | 4.490 | 4.650 | 3.780 | 4.650 | 5,627 | +0.17(+3.79%) |
Mar 03, 2021 | 4.470 | 4.490 | 3.760 | 4.480 | 26,360 | +0.00(+0.00%) |
Mar 02, 2021 | 4.400 | 4.480 | 4.200 | 4.480 | 8,526 | +0.18(+4.19%) |