Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.500 | 4.690 | 4.260 | 4.300 | 153,092 | -0.20(-4.44%) |
May 27, 2021 | 4.850 | 4.960 | 4.310 | 4.500 | 834,624 | +0.00(+0.00%) |
May 26, 2021 | 3.750 | 4.530 | 3.750 | 4.500 | 622,396 | +0.76(+20.32%) |
May 25, 2021 | 3.850 | 3.890 | 3.670 | 3.740 | 258,201 | -0.06(-1.58%) |
May 24, 2021 | 3.540 | 3.820 | 3.400 | 3.800 | 337,048 | +0.30(+8.57%) |
May 21, 2021 | 3.510 | 3.611 | 3.480 | 3.500 | 113,126 | -0.04(-1.13%) |
May 20, 2021 | 3.500 | 3.593 | 3.460 | 3.540 | 148,573 | +0.03(+0.85%) |
May 19, 2021 | 3.600 | 3.710 | 3.460 | 3.510 | 137,673 | -0.15(-4.10%) |
May 18, 2021 | 3.770 | 3.840 | 3.620 | 3.660 | 133,580 | -0.09(-2.40%) |
May 17, 2021 | 3.700 | 3.800 | 3.635 | 3.750 | 182,558 | -0.01(-0.27%) |
May 14, 2021 | 3.530 | 3.770 | 3.520 | 3.760 | 191,640 | +0.26(+7.43%) |
May 13, 2021 | 3.500 | 3.520 | 3.350 | 3.500 | 183,180 | +0.03(+0.86%) |
May 12, 2021 | 3.460 | 3.600 | 3.400 | 3.470 | 200,606 | +0.01(+0.29%) |
May 11, 2021 | 3.700 | 3.870 | 3.420 | 3.460 | 352,393 | -0.30(-7.98%) |
May 10, 2021 | 3.820 | 3.855 | 3.570 | 3.760 | 335,345 | -0.12(-3.09%) |
May 07, 2021 | 4.010 | 4.150 | 3.830 | 3.880 | 273,834 | -0.05(-1.27%) |
May 06, 2021 | 4.030 | 4.080 | 3.840 | 3.930 | 147,342 | -0.11(-2.72%) |
May 05, 2021 | 4.220 | 4.220 | 3.950 | 4.040 | 139,574 | -0.16(-3.81%) |
May 04, 2021 | 4.360 | 4.360 | 4.140 | 4.200 | 147,494 | -0.16(-3.67%) |
May 03, 2021 | 4.500 | 4.510 | 4.250 | 4.360 | 145,967 | -0.08(-1.80%) |
Apr 30, 2021 | 4.280 | 4.500 | 4.253 | 4.440 | 189,500 | +0.11(+2.54%) |
Apr 29, 2021 | 4.250 | 4.360 | 4.220 | 4.330 | 161,042 | +0.09(+2.12%) |
Apr 28, 2021 | 4.150 | 4.300 | 4.140 | 4.240 | 163,762 | +0.05(+1.19%) |
Apr 27, 2021 | 4.260 | 4.330 | 4.170 | 4.190 | 335,671 | -0.06(-1.41%) |
Apr 26, 2021 | 4.130 | 4.250 | 4.110 | 4.250 | 89,766 | +0.12(+2.91%) |
Apr 23, 2021 | 4.200 | 4.288 | 4.070 | 4.130 | 78,200 | -0.05(-1.20%) |
Apr 22, 2021 | 4.170 | 4.230 | 4.060 | 4.180 | 195,046 | +0.05(+1.21%) |
Apr 21, 2021 | 3.880 | 4.160 | 3.820 | 4.130 | 165,598 | +0.28(+7.27%) |
Apr 20, 2021 | 4.070 | 4.080 | 3.850 | 3.850 | 339,372 | -0.23(-5.64%) |
Apr 19, 2021 | 4.020 | 4.110 | 3.930 | 4.080 | 157,689 | +0.01(+0.25%) |
Apr 16, 2021 | 4.210 | 4.210 | 4.060 | 4.070 | 182,500 | -0.11(-2.63%) |
Apr 15, 2021 | 4.140 | 4.270 | 4.110 | 4.180 | 232,038 | +0.08(+1.95%) |
Apr 14, 2021 | 4.040 | 4.165 | 4.030 | 4.100 | 151,496 | +0.08(+1.99%) |
Apr 13, 2021 | 3.990 | 4.050 | 3.790 | 4.020 | 178,760 | +0.10(+2.55%) |
Apr 12, 2021 | 4.070 | 4.100 | 3.850 | 3.920 | 224,679 | -0.16(-3.92%) |
Apr 09, 2021 | 4.190 | 4.190 | 4.010 | 4.080 | 137,100 | -0.10(-2.39%) |
Apr 08, 2021 | 4.060 | 4.220 | 3.900 | 4.180 | 235,840 | +0.16(+3.98%) |
Apr 07, 2021 | 4.180 | 4.190 | 4.010 | 4.020 | 214,296 | -0.17(-4.06%) |
Apr 06, 2021 | 4.220 | 4.300 | 4.150 | 4.190 | 155,804 | -0.01(-0.24%) |
Apr 05, 2021 | 4.410 | 4.410 | 4.100 | 4.200 | 235,534 | -0.15(-3.45%) |
Apr 01, 2021 | 4.280 | 4.400 | 4.220 | 4.350 | 180,400 | +0.11(+2.59%) |
Mar 31, 2021 | 4.240 | 4.340 | 4.190 | 4.240 | 207,981 | +0.02(+0.47%) |
Mar 30, 2021 | 4.200 | 4.260 | 4.040 | 4.220 | 181,866 | -0.03(-0.71%) |
Mar 29, 2021 | 4.530 | 4.540 | 4.100 | 4.250 | 353,478 | -0.22(-4.92%) |
Mar 26, 2021 | 4.680 | 4.740 | 4.320 | 4.470 | 206,900 | -0.14(-3.04%) |
Mar 25, 2021 | 4.430 | 4.610 | 4.370 | 4.610 | 148,406 | +0.11(+2.44%) |
Mar 24, 2021 | 4.780 | 4.970 | 4.500 | 4.500 | 268,851 | -0.20(-4.26%) |
Mar 23, 2021 | 4.990 | 5.020 | 4.690 | 4.700 | 316,902 | -0.39(-7.66%) |
Mar 22, 2021 | 5.280 | 5.390 | 4.970 | 5.090 | 276,498 | -0.18(-3.42%) |
Mar 19, 2021 | 5.110 | 5.490 | 5.110 | 5.270 | 230,900 | +0.14(+2.73%) |
Mar 18, 2021 | 5.500 | 5.535 | 5.100 | 5.130 | 206,967 | -0.39(-7.07%) |
Mar 17, 2021 | 5.300 | 5.640 | 5.300 | 5.520 | 195,404 | +0.12(+2.22%) |
Mar 16, 2021 | 5.940 | 5.940 | 5.360 | 5.400 | 267,806 | -0.31(-5.43%) |
Mar 15, 2021 | 5.640 | 6.000 | 5.470 | 5.710 | 387,517 | +0.02(+0.35%) |
Mar 12, 2021 | 5.480 | 5.860 | 5.250 | 5.690 | 306,600 | +0.25(+4.60%) |
Mar 11, 2021 | 5.590 | 5.590 | 5.200 | 5.440 | 306,440 | +0.11(+2.06%) |
Mar 10, 2021 | 4.850 | 5.390 | 4.820 | 5.330 | 268,547 | +0.53(+11.04%) |
Mar 09, 2021 | 4.650 | 4.960 | 4.650 | 4.800 | 174,371 | +0.24(+5.26%) |
Mar 08, 2021 | 4.750 | 4.920 | 4.440 | 4.560 | 264,470 | -0.12(-2.56%) |
Mar 05, 2021 | 4.810 | 4.810 | 4.340 | 4.680 | 284,000 | -0.07(-1.47%) |
Mar 04, 2021 | 4.880 | 4.940 | 4.480 | 4.750 | 354,395 | -0.17(-3.46%) |
Mar 03, 2021 | 5.160 | 5.160 | 4.770 | 4.920 | 560,012 | -0.14(-2.77%) |
Mar 02, 2021 | 5.120 | 5.207 | 5.050 | 5.060 | 151,412 | -0.05(-0.98%) |