Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.579 | 4.690 | 4.564 | 4.682 | 20,023 | +0.12(+2.62%) |
May 27, 2021 | 4.494 | 4.562 | 4.456 | 4.562 | 21,254 | +0.12(+2.69%) |
May 26, 2021 | 4.486 | 4.554 | 4.392 | 4.443 | 21,951 | -0.01(-0.19%) |
May 25, 2021 | 4.724 | 4.733 | 4.452 | 4.452 | 21,854 | -0.23(-4.92%) |
May 24, 2021 | 4.665 | 4.682 | 4.595 | 4.682 | 8,535 | +0.09(+2.04%) |
May 21, 2021 | 4.724 | 4.733 | 4.588 | 4.588 | 23,108 | -0.08(-1.65%) |
May 20, 2021 | 4.648 | 4.665 | 4.614 | 4.665 | 16,715 | +0.05(+1.11%) |
May 19, 2021 | 4.622 | 4.656 | 4.605 | 4.614 | 35,109 | -0.01(-0.18%) |
May 18, 2021 | 4.690 | 4.690 | 4.618 | 4.622 | 9,272 | -0.03(-0.63%) |
May 17, 2021 | 4.554 | 4.665 | 4.528 | 4.652 | 23,828 | +0.09(+1.96%) |
May 14, 2021 | 4.349 | 4.733 | 4.332 | 4.562 | 114,020 | +0.28(+6.57%) |
May 13, 2021 | 4.264 | 4.313 | 4.196 | 4.281 | 51,601 | -0.02(-0.40%) |
May 12, 2021 | 4.170 | 4.324 | 4.170 | 4.298 | 68,633 | +0.08(+1.82%) |
May 11, 2021 | 4.221 | 4.230 | 4.192 | 4.221 | 25,365 | +0.00(+0.00%) |
May 10, 2021 | 4.221 | 4.264 | 4.182 | 4.221 | 27,848 | -0.01(-0.19%) |
May 07, 2021 | 4.255 | 4.255 | 4.196 | 4.229 | 4,120 | -0.00(-0.01%) |
May 06, 2021 | 4.230 | 4.234 | 4.187 | 4.230 | 6,689 | -0.03(-0.60%) |
May 05, 2021 | 4.264 | 4.264 | 4.217 | 4.255 | 9,881 | +0.00(+0.00%) |
May 04, 2021 | 4.249 | 4.264 | 4.179 | 4.255 | 20,182 | +0.01(+0.20%) |
May 03, 2021 | 4.264 | 4.264 | 4.179 | 4.247 | 15,224 | +0.01(+0.20%) |
Apr 30, 2021 | 4.238 | 4.264 | 4.230 | 4.238 | 12,899 | +0.00(+0.00%) |
Apr 29, 2021 | 4.179 | 4.238 | 4.136 | 4.238 | 12,934 | +0.05(+1.30%) |
Apr 28, 2021 | 4.196 | 4.204 | 4.184 | 4.184 | 4,154 | +0.05(+1.15%) |
Apr 27, 2021 | 4.093 | 4.162 | 4.093 | 4.136 | 9,022 | +0.00(+0.00%) |
Apr 26, 2021 | 4.162 | 4.196 | 4.093 | 4.136 | 7,874 | +0.01(+0.21%) |
Apr 23, 2021 | 4.119 | 4.187 | 4.093 | 4.127 | 27,087 | +0.00(+0.00%) |
Apr 22, 2021 | 4.102 | 4.170 | 4.102 | 4.127 | 14,597 | +0.01(+0.21%) |
Apr 21, 2021 | 4.119 | 4.170 | 4.107 | 4.119 | 3,303 | +0.02(+0.42%) |
Apr 20, 2021 | 4.119 | 4.179 | 4.102 | 4.102 | 12,171 | -0.03(-0.62%) |
Apr 19, 2021 | 4.213 | 4.238 | 4.106 | 4.127 | 17,022 | +0.03(+0.83%) |
Apr 16, 2021 | 4.110 | 4.136 | 4.093 | 4.093 | 7,035 | -0.04(-1.03%) |
Apr 15, 2021 | 4.162 | 4.238 | 4.093 | 4.136 | 27,055 | -0.09(-2.22%) |
Apr 14, 2021 | 4.255 | 4.307 | 4.153 | 4.230 | 32,273 | +0.00(+0.00%) |
Apr 13, 2021 | 4.102 | 4.238 | 4.102 | 4.230 | 2,806 | +0.09(+2.27%) |
Apr 12, 2021 | 4.272 | 4.272 | 4.102 | 4.136 | 13,671 | -0.03(-0.82%) |
Apr 09, 2021 | 4.127 | 4.238 | 4.127 | 4.170 | 14,892 | -0.08(-1.81%) |
Apr 08, 2021 | 4.213 | 4.281 | 4.136 | 4.247 | 11,361 | +0.07(+1.63%) |
Apr 07, 2021 | 4.315 | 4.367 | 4.059 | 4.179 | 30,584 | -0.13(-2.97%) |
Apr 06, 2021 | 4.264 | 4.392 | 4.179 | 4.307 | 88,290 | +0.07(+1.61%) |
Apr 05, 2021 | 4.059 | 4.238 | 4.059 | 4.238 | 25,791 | +0.22(+5.41%) |
Apr 01, 2021 | 4.093 | 4.119 | 3.969 | 4.021 | 29,667 | -0.04(-0.95%) |
Mar 31, 2021 | 4.034 | 4.144 | 3.940 | 4.059 | 8,910 | +0.00(+0.00%) |
Mar 30, 2021 | 4.051 | 4.059 | 3.979 | 4.059 | 11,265 | +0.05(+1.28%) |
Mar 29, 2021 | 3.991 | 4.152 | 3.931 | 4.008 | 18,164 | -0.02(-0.42%) |
Mar 26, 2021 | 3.880 | 4.025 | 3.846 | 4.025 | 15,478 | +0.18(+4.66%) |
Mar 25, 2021 | 3.880 | 3.931 | 3.837 | 3.846 | 13,017 | -0.02(-0.44%) |
Mar 24, 2021 | 4.000 | 4.000 | 3.863 | 3.863 | 9,530 | -0.08(-1.95%) |
Mar 23, 2021 | 4.000 | 4.000 | 3.923 | 3.940 | 8,498 | -0.03(-0.86%) |
Mar 22, 2021 | 4.042 | 4.042 | 3.974 | 3.974 | 5,619 | -0.03(-0.85%) |
Mar 19, 2021 | 3.965 | 4.059 | 3.886 | 4.008 | 18,175 | +0.07(+1.73%) |
Mar 18, 2021 | 4.068 | 4.068 | 3.837 | 3.940 | 55,387 | -0.10(-2.53%) |
Mar 17, 2021 | 4.017 | 4.162 | 3.957 | 4.042 | 16,759 | +0.07(+1.72%) |
Mar 16, 2021 | 4.162 | 4.162 | 3.931 | 3.974 | 35,501 | -0.15(-3.72%) |
Mar 15, 2021 | 4.136 | 4.170 | 4.102 | 4.127 | 43,993 | +0.00(+0.00%) |
Mar 12, 2021 | 4.221 | 4.221 | 4.093 | 4.127 | 23,335 | +0.09(+2.22%) |
Mar 11, 2021 | 4.114 | 4.273 | 3.929 | 4.038 | 66,506 | -0.06(-1.44%) |
Mar 10, 2021 | 4.130 | 4.139 | 4.046 | 4.097 | 39,983 | -0.04(-1.02%) |
Mar 09, 2021 | 3.954 | 4.139 | 3.920 | 4.139 | 26,949 | +0.27(+6.96%) |
Mar 08, 2021 | 3.828 | 3.924 | 3.819 | 3.870 | 24,580 | +0.06(+1.55%) |
Mar 05, 2021 | 3.870 | 3.937 | 3.634 | 3.811 | 40,892 | -0.07(-1.74%) |
Mar 04, 2021 | 3.811 | 4.278 | 3.710 | 3.878 | 142,160 | +0.08(+2.22%) |
Mar 03, 2021 | 3.735 | 3.794 | 3.727 | 3.794 | 16,691 | +0.01(+0.22%) |
Mar 02, 2021 | 3.786 | 3.786 | 3.728 | 3.786 | 16,740 | +0.02(+0.45%) |