Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.503 | 4.545 | 4.460 | 4.510 | 229,540 | +0.02(+0.47%) |
May 27, 2021 | 4.318 | 4.517 | 4.318 | 4.489 | 548,625 | +0.22(+5.15%) |
May 26, 2021 | 4.212 | 4.269 | 4.127 | 4.269 | 402,881 | +0.09(+2.21%) |
May 25, 2021 | 4.375 | 4.474 | 4.177 | 4.177 | 433,659 | -0.23(-5.31%) |
May 24, 2021 | 4.435 | 4.435 | 4.262 | 4.411 | 187,411 | +0.09(+1.97%) |
May 21, 2021 | 4.453 | 4.453 | 4.311 | 4.326 | 342,872 | -0.04(-0.81%) |
May 20, 2021 | 4.269 | 4.361 | 4.127 | 4.361 | 700,200 | +0.10(+2.33%) |
May 19, 2021 | 4.326 | 4.347 | 4.155 | 4.262 | 300,192 | -0.17(-3.84%) |
May 18, 2021 | 4.482 | 4.524 | 4.389 | 4.432 | 399,071 | -0.04(-0.95%) |
May 17, 2021 | 4.460 | 4.560 | 4.389 | 4.474 | 483,251 | +0.04(+0.96%) |
May 14, 2021 | 4.326 | 4.460 | 4.283 | 4.432 | 737,857 | +0.18(+4.17%) |
May 13, 2021 | 4.318 | 4.453 | 4.113 | 4.255 | 394,864 | -0.11(-2.44%) |
May 12, 2021 | 4.382 | 4.581 | 4.340 | 4.361 | 417,279 | +0.04(+0.99%) |
May 11, 2021 | 4.184 | 4.375 | 4.127 | 4.318 | 329,437 | +0.03(+0.66%) |
May 10, 2021 | 4.439 | 4.528 | 4.276 | 4.290 | 345,712 | -0.10(-2.34%) |
May 07, 2021 | 4.248 | 4.411 | 4.248 | 4.393 | 354,349 | +0.07(+1.72%) |
May 06, 2021 | 4.340 | 4.365 | 4.148 | 4.318 | 715,159 | -0.04(-0.81%) |
May 05, 2021 | 4.262 | 4.510 | 4.262 | 4.354 | 425,925 | -0.01(-0.16%) |
May 04, 2021 | 4.496 | 4.524 | 4.340 | 4.361 | 332,631 | -0.10(-2.15%) |
May 03, 2021 | 4.396 | 4.482 | 4.186 | 4.457 | 747,392 | +0.12(+2.86%) |
Apr 30, 2021 | 4.382 | 4.517 | 4.311 | 4.333 | 356,361 | -0.20(-4.38%) |
Apr 29, 2021 | 4.659 | 4.751 | 4.432 | 4.531 | 403,221 | -0.05(-1.08%) |
Apr 28, 2021 | 4.248 | 4.666 | 4.248 | 4.581 | 741,103 | +0.38(+9.12%) |
Apr 27, 2021 | 4.191 | 4.276 | 4.162 | 4.198 | 250,877 | +0.02(+0.51%) |
Apr 26, 2021 | 4.148 | 4.297 | 4.127 | 4.177 | 338,014 | -0.09(-2.00%) |
Apr 23, 2021 | 4.162 | 4.318 | 4.042 | 4.262 | 732,888 | +0.06(+1.52%) |
Apr 22, 2021 | 4.347 | 4.347 | 4.177 | 4.198 | 301,072 | -0.11(-2.47%) |
Apr 21, 2021 | 4.042 | 4.333 | 4.014 | 4.304 | 468,724 | +0.20(+4.84%) |
Apr 20, 2021 | 4.396 | 4.396 | 4.035 | 4.106 | 624,991 | -0.28(-6.31%) |
Apr 19, 2021 | 4.290 | 4.389 | 4.198 | 4.382 | 533,227 | +0.09(+2.15%) |
Apr 16, 2021 | 4.531 | 4.531 | 4.257 | 4.290 | 438,576 | -0.17(-3.82%) |
Apr 15, 2021 | 4.361 | 4.524 | 4.333 | 4.460 | 600,513 | +0.06(+1.45%) |
Apr 14, 2021 | 4.411 | 4.517 | 4.148 | 4.396 | 1,935,471 | +0.27(+6.53%) |
Apr 13, 2021 | 4.021 | 4.170 | 3.850 | 4.127 | 772,702 | +0.11(+2.83%) |
Apr 12, 2021 | 4.014 | 4.162 | 3.957 | 4.014 | 397,243 | +0.06(+1.43%) |
Apr 09, 2021 | 3.971 | 4.028 | 3.943 | 3.957 | 231,698 | -0.03(-0.71%) |
Apr 08, 2021 | 4.120 | 4.120 | 3.886 | 3.985 | 259,746 | -0.15(-3.60%) |
Apr 07, 2021 | 4.148 | 4.198 | 4.063 | 4.134 | 374,884 | -0.02(-0.51%) |
Apr 06, 2021 | 4.283 | 4.361 | 4.084 | 4.155 | 381,935 | -0.06(-1.51%) |
Apr 05, 2021 | 4.290 | 4.347 | 4.162 | 4.219 | 561,038 | -0.05(-1.16%) |
Apr 01, 2021 | 3.978 | 4.404 | 3.921 | 4.269 | 669,147 | +0.36(+9.26%) |
Mar 31, 2021 | 3.900 | 4.120 | 3.843 | 3.907 | 487,871 | +0.01(+0.18%) |
Mar 30, 2021 | 3.999 | 4.035 | 3.843 | 3.900 | 501,894 | -0.16(-4.01%) |
Mar 29, 2021 | 4.212 | 4.240 | 4.014 | 4.063 | 442,204 | -0.18(-4.18%) |
Mar 26, 2021 | 4.113 | 4.240 | 4.070 | 4.240 | 395,847 | +0.28(+6.98%) |
Mar 25, 2021 | 3.801 | 4.049 | 3.795 | 3.964 | 375,907 | +0.06(+1.64%) |
Mar 24, 2021 | 3.886 | 4.113 | 3.879 | 3.900 | 486,112 | +0.13(+3.38%) |
Mar 23, 2021 | 3.794 | 3.914 | 3.687 | 3.772 | 755,333 | -0.13(-3.27%) |
Mar 22, 2021 | 3.999 | 4.024 | 3.836 | 3.900 | 616,278 | -0.11(-2.65%) |
Mar 19, 2021 | 3.872 | 4.162 | 3.811 | 4.006 | 1,252,271 | +0.11(+2.91%) |
Mar 18, 2021 | 4.198 | 4.213 | 3.879 | 3.893 | 529,502 | -0.36(-8.50%) |
Mar 17, 2021 | 4.212 | 4.318 | 4.148 | 4.255 | 524,827 | +0.04(+1.01%) |
Mar 16, 2021 | 4.276 | 4.276 | 3.992 | 4.212 | 469,505 | -0.16(-3.73%) |
Mar 15, 2021 | 4.453 | 4.489 | 4.226 | 4.375 | 471,907 | -0.11(-2.45%) |
Mar 12, 2021 | 4.503 | 4.616 | 4.411 | 4.485 | 420,526 | +0.02(+0.56%) |
Mar 11, 2021 | 4.404 | 4.714 | 4.348 | 4.460 | 660,231 | +0.06(+1.28%) |
Mar 10, 2021 | 4.143 | 4.404 | 4.052 | 4.404 | 660,117 | +0.37(+9.08%) |
Mar 09, 2021 | 4.143 | 4.200 | 3.897 | 4.038 | 531,983 | +0.09(+2.32%) |
Mar 08, 2021 | 4.122 | 4.186 | 3.847 | 3.946 | 638,203 | +0.06(+1.63%) |
Mar 05, 2021 | 3.735 | 3.925 | 3.615 | 3.883 | 848,387 | +0.30(+8.46%) |
Mar 04, 2021 | 3.657 | 3.735 | 3.488 | 3.580 | 610,766 | -0.02(-0.59%) |
Mar 03, 2021 | 3.502 | 3.713 | 3.502 | 3.601 | 631,499 | +0.11(+3.23%) |
Mar 02, 2021 | 3.446 | 3.595 | 3.446 | 3.488 | 492,652 | +0.04(+1.02%) |