Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.550 | 4.610 | 4.380 | 4.390 | 402,465 | -0.15(-3.30%) |
May 27, 2021 | 4.340 | 4.600 | 4.260 | 4.540 | 1,027,562 | +0.23(+5.34%) |
May 26, 2021 | 4.140 | 4.330 | 4.130 | 4.310 | 263,635 | +0.19(+4.61%) |
May 25, 2021 | 4.160 | 4.220 | 4.060 | 4.120 | 621,378 | -0.05(-1.20%) |
May 24, 2021 | 4.360 | 4.400 | 4.110 | 4.170 | 593,431 | -0.19(-4.36%) |
May 21, 2021 | 4.380 | 4.470 | 4.310 | 4.360 | 394,379 | +0.01(+0.23%) |
May 20, 2021 | 4.290 | 4.370 | 4.230 | 4.350 | 355,958 | +0.07(+1.64%) |
May 19, 2021 | 4.230 | 4.300 | 4.120 | 4.280 | 469,442 | -0.01(-0.23%) |
May 18, 2021 | 4.200 | 4.420 | 4.200 | 4.290 | 819,330 | +0.06(+1.42%) |
May 17, 2021 | 4.300 | 4.340 | 4.190 | 4.230 | 592,291 | -0.10(-2.31%) |
May 14, 2021 | 4.220 | 4.350 | 4.180 | 4.330 | 631,872 | +0.13(+3.10%) |
May 13, 2021 | 4.400 | 4.420 | 4.110 | 4.200 | 524,343 | -0.18(-4.11%) |
May 12, 2021 | 4.340 | 4.538 | 4.295 | 4.380 | 518,850 | -0.05(-1.13%) |
May 11, 2021 | 4.300 | 4.520 | 4.210 | 4.430 | 498,930 | +0.04(+0.91%) |
May 10, 2021 | 4.630 | 4.630 | 4.340 | 4.390 | 580,008 | -0.19(-4.15%) |
May 07, 2021 | 4.420 | 4.780 | 4.420 | 4.580 | 594,383 | +0.12(+2.69%) |
May 06, 2021 | 4.550 | 4.600 | 4.320 | 4.460 | 734,533 | -0.14(-3.04%) |
May 05, 2021 | 4.650 | 4.820 | 4.550 | 4.600 | 451,703 | -0.03(-0.65%) |
May 04, 2021 | 4.800 | 4.870 | 4.410 | 4.630 | 1,381,888 | -0.21(-4.34%) |
May 03, 2021 | 4.910 | 5.050 | 4.730 | 4.840 | 641,447 | -0.02(-0.41%) |
Apr 30, 2021 | 4.940 | 5.160 | 4.830 | 4.860 | 803,600 | -0.18(-3.57%) |
Apr 29, 2021 | 5.110 | 5.150 | 4.940 | 5.040 | 563,050 | -0.04(-0.79%) |
Apr 28, 2021 | 5.200 | 5.250 | 5.070 | 5.080 | 496,033 | -0.18(-3.42%) |
Apr 27, 2021 | 5.560 | 5.620 | 5.190 | 5.260 | 838,951 | -0.06(-1.13%) |
Apr 26, 2021 | 4.970 | 5.360 | 4.960 | 5.320 | 946,032 | +0.35(+7.04%) |
Apr 23, 2021 | 5.150 | 5.240 | 4.965 | 4.970 | 669,100 | -0.17(-3.31%) |
Apr 22, 2021 | 5.080 | 5.310 | 5.020 | 5.140 | 630,159 | +0.05(+0.98%) |
Apr 21, 2021 | 4.840 | 5.130 | 4.800 | 5.090 | 733,839 | +0.21(+4.30%) |
Apr 20, 2021 | 4.780 | 4.970 | 4.710 | 4.880 | 881,600 | +0.04(+0.83%) |
Apr 19, 2021 | 5.060 | 5.090 | 4.820 | 4.840 | 882,117 | -0.21(-4.16%) |
Apr 16, 2021 | 5.220 | 5.250 | 4.910 | 5.050 | 926,000 | -0.16(-3.07%) |
Apr 15, 2021 | 5.220 | 5.370 | 5.110 | 5.210 | 685,199 | +0.02(+0.39%) |
Apr 14, 2021 | 5.170 | 5.390 | 5.170 | 5.190 | 888,961 | -0.01(-0.19%) |
Apr 13, 2021 | 5.110 | 5.460 | 5.110 | 5.200 | 831,498 | +0.13(+2.56%) |
Apr 12, 2021 | 5.350 | 5.360 | 5.050 | 5.070 | 749,975 | -0.30(-5.59%) |
Apr 09, 2021 | 5.430 | 5.520 | 5.320 | 5.370 | 739,200 | -0.06(-1.10%) |
Apr 08, 2021 | 5.510 | 5.550 | 5.380 | 5.430 | 646,982 | -0.07(-1.27%) |
Apr 07, 2021 | 5.610 | 5.640 | 5.420 | 5.500 | 764,617 | -0.15(-2.65%) |
Apr 06, 2021 | 5.750 | 5.810 | 5.630 | 5.650 | 1,043,031 | -0.12(-2.08%) |
Apr 05, 2021 | 5.970 | 6.030 | 5.740 | 5.770 | 933,229 | -0.10(-1.70%) |
Apr 01, 2021 | 5.940 | 6.110 | 5.850 | 5.870 | 560,800 | +0.00(+0.00%) |
Mar 31, 2021 | 5.640 | 5.925 | 5.640 | 5.870 | 727,318 | +0.20(+3.53%) |
Mar 30, 2021 | 5.790 | 5.790 | 5.520 | 5.670 | 825,588 | -0.14(-2.41%) |
Mar 29, 2021 | 5.820 | 5.870 | 5.660 | 5.810 | 734,235 | -0.07(-1.19%) |
Mar 26, 2021 | 6.100 | 6.140 | 5.660 | 5.880 | 687,600 | -0.17(-2.81%) |
Mar 25, 2021 | 5.675 | 6.085 | 5.660 | 6.050 | 1,057,236 | +0.22(+3.77%) |
Mar 24, 2021 | 6.280 | 6.360 | 5.820 | 5.830 | 829,302 | -0.36(-5.82%) |
Mar 23, 2021 | 6.510 | 6.540 | 6.130 | 6.190 | 1,404,880 | -0.38(-5.78%) |
Mar 22, 2021 | 6.640 | 6.750 | 6.490 | 6.570 | 768,724 | -0.12(-1.79%) |
Mar 19, 2021 | 6.490 | 6.790 | 6.410 | 6.690 | 2,524,900 | +0.33(+5.19%) |
Mar 18, 2021 | 6.510 | 6.690 | 6.260 | 6.360 | 957,746 | -0.23(-3.49%) |
Mar 17, 2021 | 6.440 | 6.620 | 6.330 | 6.590 | 1,082,830 | -0.07(-1.05%) |
Mar 16, 2021 | 6.810 | 6.880 | 6.530 | 6.660 | 1,239,379 | -0.21(-3.06%) |
Mar 15, 2021 | 6.890 | 7.110 | 6.740 | 6.870 | 1,313,047 | +0.00(+0.00%) |
Mar 12, 2021 | 6.690 | 6.970 | 6.550 | 6.870 | 1,023,700 | -0.08(-1.15%) |
Mar 11, 2021 | 7.110 | 7.390 | 6.750 | 6.950 | 1,799,099 | -0.35(-4.79%) |
Mar 10, 2021 | 7.150 | 7.430 | 7.050 | 7.300 | 938,618 | +0.25(+3.55%) |
Mar 09, 2021 | 6.910 | 7.200 | 6.750 | 7.050 | 1,513,925 | +0.31(+4.68%) |
Mar 08, 2021 | 6.800 | 7.010 | 6.610 | 6.735 | 940,389 | -0.04(-0.66%) |
Mar 05, 2021 | 6.720 | 6.790 | 5.990 | 6.780 | 1,693,500 | +0.12(+1.80%) |
Mar 04, 2021 | 7.050 | 7.230 | 6.450 | 6.660 | 2,009,960 | -0.52(-7.24%) |
Mar 03, 2021 | 7.480 | 7.529 | 7.170 | 7.180 | 1,394,279 | -0.25(-3.36%) |
Mar 02, 2021 | 7.650 | 7.680 | 7.400 | 7.430 | 655,855 | -0.17(-2.24%) |