Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.640 | 4.660 | 4.600 | 4.601 | 7,625 | -0.09(-1.90%) |
May 27, 2021 | 4.640 | 4.690 | 4.630 | 4.690 | 21,698 | +0.06(+1.33%) |
May 26, 2021 | 4.630 | 4.690 | 4.610 | 4.628 | 56,778 | +0.01(+0.18%) |
May 25, 2021 | 4.590 | 4.640 | 4.590 | 4.620 | 10,806 | -0.01(-0.22%) |
May 24, 2021 | 4.610 | 4.630 | 4.590 | 4.630 | 6,691 | +0.04(+0.87%) |
May 21, 2021 | 4.600 | 4.630 | 4.570 | 4.590 | 12,883 | -0.03(-0.72%) |
May 20, 2021 | 4.500 | 4.625 | 4.480 | 4.623 | 35,026 | +0.13(+2.97%) |
May 19, 2021 | 4.490 | 4.560 | 4.480 | 4.490 | 87,042 | -0.07(-1.54%) |
May 18, 2021 | 4.670 | 4.690 | 4.540 | 4.560 | 13,911 | -0.07(-1.51%) |
May 17, 2021 | 4.600 | 4.710 | 4.550 | 4.630 | 10,471 | +0.08(+1.76%) |
May 14, 2021 | 4.550 | 4.645 | 4.520 | 4.550 | 26,899 | -0.03(-0.66%) |
May 13, 2021 | 4.550 | 4.660 | 4.530 | 4.580 | 57,366 | +0.01(+0.24%) |
May 12, 2021 | 4.630 | 4.645 | 4.550 | 4.569 | 82,259 | -0.07(-1.53%) |
May 11, 2021 | 4.780 | 4.850 | 4.600 | 4.640 | 180,446 | -0.25(-5.11%) |
May 10, 2021 | 4.650 | 5.030 | 4.650 | 4.890 | 615,231 | +0.23(+4.93%) |
May 07, 2021 | 4.670 | 4.682 | 4.660 | 4.660 | 3,763 | -0.02(-0.43%) |
May 06, 2021 | 4.730 | 4.730 | 4.680 | 4.680 | 16,543 | -0.01(-0.16%) |
May 05, 2021 | 4.720 | 4.730 | 4.678 | 4.688 | 15,960 | -0.03(-0.69%) |
May 04, 2021 | 4.715 | 4.740 | 4.710 | 4.720 | 3,161 | -0.02(-0.42%) |
May 03, 2021 | 4.721 | 4.770 | 4.721 | 4.740 | 11,094 | +0.03(+0.64%) |
Apr 30, 2021 | 4.730 | 4.770 | 4.710 | 4.710 | 15,100 | -0.01(-0.21%) |
Apr 29, 2021 | 4.700 | 4.740 | 4.700 | 4.720 | 7,632 | +0.03(+0.64%) |
Apr 28, 2021 | 4.710 | 4.720 | 4.680 | 4.690 | 5,099 | +0.00(+0.00%) |
Apr 27, 2021 | 4.640 | 4.710 | 4.634 | 4.690 | 4,933 | +0.00(+0.00%) |
Apr 26, 2021 | 4.580 | 4.690 | 4.580 | 4.690 | 16,064 | +0.07(+1.52%) |
Apr 23, 2021 | 4.580 | 4.650 | 4.510 | 4.620 | 72,900 | +0.01(+0.22%) |
Apr 22, 2021 | 4.610 | 4.640 | 4.570 | 4.610 | 18,547 | +0.00(+0.00%) |
Apr 21, 2021 | 4.610 | 4.650 | 4.600 | 4.610 | 10,030 | -0.04(-0.86%) |
Apr 20, 2021 | 4.730 | 4.760 | 4.610 | 4.650 | 24,305 | -0.04(-0.85%) |
Apr 19, 2021 | 4.670 | 4.757 | 4.662 | 4.690 | 21,284 | +0.02(+0.43%) |
Apr 16, 2021 | 4.720 | 4.742 | 4.620 | 4.670 | 34,900 | -0.00(-0.11%) |
Apr 15, 2021 | 4.720 | 4.730 | 4.660 | 4.675 | 33,287 | -0.04(-0.95%) |
Apr 14, 2021 | 4.720 | 4.770 | 4.720 | 4.720 | 9,285 | -0.01(-0.21%) |
Apr 13, 2021 | 4.780 | 4.780 | 4.700 | 4.730 | 30,319 | -0.05(-1.05%) |
Apr 12, 2021 | 4.780 | 4.830 | 4.760 | 4.780 | 35,498 | -0.05(-1.04%) |
Apr 09, 2021 | 4.830 | 4.840 | 4.750 | 4.830 | 42,900 | +0.00(+0.00%) |
Apr 08, 2021 | 4.840 | 4.840 | 4.780 | 4.830 | 9,053 | -0.01(-0.21%) |
Apr 07, 2021 | 4.780 | 4.850 | 4.760 | 4.840 | 33,053 | +0.10(+2.11%) |
Apr 06, 2021 | 4.760 | 4.790 | 4.740 | 4.740 | 8,513 | -0.02(-0.42%) |
Apr 05, 2021 | 4.810 | 4.830 | 4.750 | 4.760 | 29,456 | -0.02(-0.42%) |
Apr 01, 2021 | 4.711 | 4.850 | 4.711 | 4.780 | 4,700 | +0.06(+1.27%) |
Mar 31, 2021 | 4.720 | 4.760 | 4.720 | 4.720 | 10,124 | -0.01(-0.21%) |
Mar 30, 2021 | 4.710 | 4.740 | 4.710 | 4.730 | 4,345 | -0.03(-0.63%) |
Mar 29, 2021 | 4.780 | 4.780 | 4.700 | 4.760 | 14,690 | +0.00(+0.00%) |
Mar 26, 2021 | 4.740 | 4.840 | 4.710 | 4.760 | 29,800 | +0.05(+1.06%) |
Mar 25, 2021 | 4.840 | 4.840 | 4.700 | 4.710 | 74,229 | -0.14(-2.89%) |
Mar 24, 2021 | 4.720 | 4.980 | 4.707 | 4.850 | 313,519 | +0.10(+2.11%) |
Mar 23, 2021 | 4.780 | 4.790 | 4.750 | 4.750 | 29,916 | -0.03(-0.63%) |
Mar 22, 2021 | 4.820 | 4.860 | 4.780 | 4.780 | 12,728 | -0.04(-0.83%) |
Mar 19, 2021 | 4.845 | 4.850 | 4.810 | 4.820 | 12,200 | -0.03(-0.62%) |
Mar 18, 2021 | 4.830 | 4.900 | 4.810 | 4.850 | 50,631 | +0.04(+0.83%) |
Mar 17, 2021 | 4.810 | 4.840 | 4.800 | 4.810 | 7,004 | +0.00(+0.00%) |
Mar 16, 2021 | 4.850 | 4.850 | 4.800 | 4.810 | 9,316 | -0.04(-0.82%) |
Mar 15, 2021 | 4.900 | 4.900 | 4.810 | 4.850 | 37,725 | -0.02(-0.41%) |
Mar 12, 2021 | 4.880 | 4.880 | 4.840 | 4.870 | 13,000 | +0.03(+0.62%) |
Mar 11, 2021 | 4.870 | 4.880 | 4.840 | 4.840 | 14,471 | -0.03(-0.62%) |
Mar 10, 2021 | 4.880 | 4.890 | 4.820 | 4.870 | 22,904 | -0.03(-0.61%) |
Mar 09, 2021 | 4.870 | 4.920 | 4.823 | 4.900 | 32,402 | +0.04(+0.82%) |
Mar 08, 2021 | 4.776 | 4.920 | 4.776 | 4.860 | 78,082 | +0.15(+3.18%) |
Mar 05, 2021 | 4.720 | 4.770 | 4.680 | 4.710 | 62,100 | +0.00(+0.00%) |
Mar 04, 2021 | 4.800 | 4.840 | 4.700 | 4.710 | 86,191 | -0.09(-1.87%) |
Mar 03, 2021 | 4.810 | 4.840 | 4.800 | 4.800 | 14,975 | -0.01(-0.21%) |
Mar 02, 2021 | 4.800 | 4.829 | 4.790 | 4.810 | 25,563 | +0.01(+0.21%) |