Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.262 | 4.418 | 4.252 | 4.351 | 71,483 | +0.09(+2.10%) |
May 27, 2021 | 4.341 | 4.341 | 4.232 | 4.262 | 42,374 | -0.01(-0.23%) |
May 26, 2021 | 4.301 | 4.331 | 4.222 | 4.271 | 82,804 | +0.00(+0.00%) |
May 25, 2021 | 4.500 | 4.654 | 4.232 | 4.271 | 114,878 | -0.22(-4.88%) |
May 24, 2021 | 4.968 | 4.978 | 4.445 | 4.491 | 182,382 | -0.47(-9.44%) |
May 21, 2021 | 4.978 | 5.008 | 4.929 | 4.958 | 73,726 | -0.01(-0.20%) |
May 20, 2021 | 4.968 | 4.978 | 4.914 | 4.968 | 51,088 | +0.00(+0.00%) |
May 19, 2021 | 4.839 | 4.968 | 4.839 | 4.968 | 27,747 | +0.07(+1.42%) |
May 18, 2021 | 4.958 | 4.968 | 4.829 | 4.899 | 50,787 | -0.03(-0.61%) |
May 17, 2021 | 4.779 | 4.929 | 4.759 | 4.929 | 36,673 | +0.17(+3.56%) |
May 14, 2021 | 4.690 | 4.809 | 4.670 | 4.759 | 39,863 | +0.09(+1.92%) |
May 13, 2021 | 4.739 | 4.957 | 4.630 | 4.670 | 59,042 | -0.05(-1.05%) |
May 12, 2021 | 4.779 | 4.819 | 4.680 | 4.720 | 42,875 | -0.10(-2.07%) |
May 11, 2021 | 4.859 | 4.949 | 4.789 | 4.819 | 36,143 | -0.06(-1.22%) |
May 10, 2021 | 4.968 | 4.968 | 4.770 | 4.879 | 83,421 | -0.18(-3.54%) |
May 07, 2021 | 4.919 | 5.098 | 4.899 | 5.058 | 110,714 | +0.16(+3.25%) |
May 06, 2021 | 4.919 | 4.919 | 4.819 | 4.899 | 76,904 | -0.02(-0.40%) |
May 05, 2021 | 4.869 | 4.949 | 4.799 | 4.919 | 45,744 | +0.05(+1.02%) |
May 04, 2021 | 4.929 | 4.958 | 4.779 | 4.869 | 79,693 | -0.07(-1.41%) |
May 03, 2021 | 4.789 | 4.958 | 4.720 | 4.939 | 206,045 | +0.31(+6.67%) |
Apr 30, 2021 | 4.600 | 4.630 | 4.550 | 4.630 | 41,780 | +0.03(+0.65%) |
Apr 29, 2021 | 4.610 | 4.610 | 4.491 | 4.600 | 26,375 | +0.04(+0.87%) |
Apr 28, 2021 | 4.630 | 4.668 | 4.411 | 4.560 | 75,234 | -0.08(-1.72%) |
Apr 27, 2021 | 4.680 | 4.729 | 4.600 | 4.640 | 149,911 | +0.05(+1.08%) |
Apr 26, 2021 | 4.471 | 4.590 | 4.331 | 4.590 | 135,426 | +0.34(+7.96%) |
Apr 23, 2021 | 4.072 | 4.252 | 4.003 | 4.252 | 46,199 | +0.17(+4.15%) |
Apr 22, 2021 | 4.052 | 4.102 | 4.032 | 4.082 | 7,815 | +0.05(+1.23%) |
Apr 21, 2021 | 4.042 | 4.042 | 3.993 | 4.032 | 23,927 | -0.01(-0.25%) |
Apr 20, 2021 | 4.003 | 4.062 | 3.993 | 4.042 | 18,683 | +0.05(+1.25%) |
Apr 19, 2021 | 4.032 | 4.092 | 3.993 | 3.993 | 43,613 | -0.10(-2.43%) |
Apr 16, 2021 | 4.082 | 4.132 | 4.052 | 4.092 | 39,470 | -0.06(-1.44%) |
Apr 15, 2021 | 4.152 | 4.172 | 4.132 | 4.152 | 61,657 | +0.04(+0.97%) |
Apr 14, 2021 | 4.082 | 4.142 | 4.082 | 4.112 | 10,975 | +0.05(+1.23%) |
Apr 13, 2021 | 4.142 | 4.172 | 4.023 | 4.062 | 53,140 | -0.08(-1.92%) |
Apr 12, 2021 | 3.993 | 4.212 | 3.993 | 4.142 | 28,636 | +0.15(+3.74%) |
Apr 09, 2021 | 4.042 | 4.122 | 3.983 | 3.993 | 60,662 | -0.12(-2.91%) |
Apr 08, 2021 | 4.351 | 4.391 | 4.092 | 4.112 | 72,551 | -0.27(-6.14%) |
Apr 07, 2021 | 4.481 | 4.500 | 4.341 | 4.381 | 35,607 | -0.10(-2.22%) |
Apr 06, 2021 | 4.680 | 4.680 | 4.406 | 4.481 | 43,895 | -0.03(-0.66%) |
Apr 05, 2021 | 4.471 | 4.630 | 4.451 | 4.510 | 33,129 | +0.06(+1.34%) |
Apr 01, 2021 | 4.441 | 4.461 | 4.421 | 4.451 | 9,641 | -0.01(-0.22%) |
Mar 31, 2021 | 4.461 | 4.471 | 4.361 | 4.461 | 26,673 | +0.03(+0.67%) |
Mar 30, 2021 | 4.431 | 4.431 | 4.341 | 4.431 | 18,077 | +0.06(+1.37%) |
Mar 29, 2021 | 4.381 | 4.441 | 4.361 | 4.371 | 11,875 | -0.01(-0.23%) |
Mar 26, 2021 | 4.421 | 4.421 | 4.301 | 4.381 | 12,453 | +0.00(+0.00%) |
Mar 25, 2021 | 4.451 | 4.451 | 4.291 | 4.381 | 19,451 | +0.07(+1.62%) |
Mar 24, 2021 | 4.509 | 4.509 | 4.301 | 4.311 | 29,338 | -0.19(-4.20%) |
Mar 23, 2021 | 4.729 | 4.729 | 4.431 | 4.500 | 26,046 | -0.22(-4.64%) |
Mar 22, 2021 | 4.650 | 4.789 | 4.630 | 4.720 | 30,769 | +0.12(+2.60%) |
Mar 19, 2021 | 4.540 | 4.649 | 4.491 | 4.600 | 22,999 | +0.06(+1.32%) |
Mar 18, 2021 | 4.580 | 4.670 | 4.530 | 4.540 | 29,063 | +0.05(+1.11%) |
Mar 17, 2021 | 4.610 | 4.652 | 4.491 | 4.491 | 39,888 | -0.10(-2.17%) |
Mar 16, 2021 | 4.729 | 4.749 | 4.590 | 4.590 | 36,441 | -0.21(-4.36%) |
Mar 15, 2021 | 4.749 | 4.809 | 4.700 | 4.799 | 34,752 | +0.13(+2.77%) |
Mar 12, 2021 | 4.620 | 4.710 | 4.560 | 4.670 | 25,409 | +0.04(+0.86%) |
Mar 11, 2021 | 4.570 | 4.739 | 4.540 | 4.630 | 50,688 | +0.09(+1.97%) |
Mar 10, 2021 | 4.504 | 4.560 | 4.504 | 4.540 | 12,096 | +0.10(+2.24%) |
Mar 09, 2021 | 4.520 | 4.530 | 4.421 | 4.441 | 20,584 | +0.03(+0.68%) |
Mar 08, 2021 | 4.560 | 4.580 | 4.401 | 4.411 | 27,065 | -0.05(-1.12%) |
Mar 05, 2021 | 4.510 | 4.570 | 4.301 | 4.461 | 28,724 | -0.10(-2.18%) |
Mar 04, 2021 | 4.710 | 4.720 | 4.415 | 4.560 | 44,893 | -0.15(-3.17%) |
Mar 03, 2021 | 4.779 | 4.829 | 4.650 | 4.710 | 25,987 | -0.06(-1.25%) |
Mar 02, 2021 | 4.829 | 4.856 | 4.680 | 4.769 | 33,356 | +0.00(+0.00%) |