Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 4.490 | 4.490 | 4.100 | 4.190 | 21,341 | -0.02(-0.48%) |
May 28, 2021 | 4.140 | 4.210 | 4.140 | 4.210 | 10,300 | +0.11(+2.68%) |
May 27, 2021 | 4.150 | 4.180 | 4.100 | 4.100 | 16,685 | -0.06(-1.44%) |
May 26, 2021 | 4.170 | 4.170 | 4.150 | 4.160 | 5,600 | -0.04(-0.95%) |
May 25, 2021 | 4.190 | 4.200 | 4.110 | 4.200 | 12,200 | -0.02(-0.47%) |
May 21, 2021 | 4.220 | 4.220 | 4.220 | 0 | +0.00(+0.00%) | |
May 20, 2021 | 4.090 | 4.220 | 4.090 | 4.220 | 15,800 | +0.13(+3.18%) |
May 19, 2021 | 4.090 | 4.100 | 3.990 | 4.090 | 40,361 | -0.03(-0.73%) |
May 18, 2021 | 4.260 | 4.260 | 4.110 | 4.120 | 8,100 | -0.13(-3.06%) |
May 17, 2021 | 4.250 | 4.250 | 4.250 | 4.250 | 4,900 | -0.07(-1.62%) |
May 14, 2021 | 4.340 | 4.340 | 4.300 | 4.320 | 7,950 | +0.07(+1.65%) |
May 13, 2021 | 4.260 | 4.260 | 4.150 | 4.250 | 4,800 | +0.13(+3.16%) |
May 12, 2021 | 4.330 | 4.330 | 4.120 | 4.120 | 9,260 | -0.19(-4.41%) |
May 11, 2021 | 4.400 | 4.400 | 4.310 | 4.310 | 6,155 | -0.05(-1.15%) |
May 10, 2021 | 4.350 | 4.490 | 4.350 | 4.360 | 8,285 | -0.02(-0.46%) |
May 07, 2021 | 4.490 | 4.490 | 4.360 | 4.380 | 17,135 | -0.11(-2.45%) |
May 06, 2021 | 4.350 | 4.490 | 4.300 | 4.490 | 16,520 | +0.14(+3.22%) |
May 05, 2021 | 4.200 | 4.350 | 4.200 | 4.350 | 55,000 | +0.23(+5.58%) |
May 04, 2021 | 3.990 | 4.190 | 3.990 | 4.120 | 11,100 | +0.16(+4.04%) |
May 03, 2021 | 4.010 | 4.010 | 3.960 | 3.960 | 3,826 | -0.06(-1.49%) |
Apr 30, 2021 | 4.020 | 4.020 | 4.020 | 4.020 | 4,500 | +0.02(+0.50%) |
Apr 29, 2021 | 4.030 | 4.040 | 4.000 | 4.000 | 19,200 | -0.05(-1.23%) |
Apr 28, 2021 | 4.050 | 4.050 | 4.000 | 4.050 | 10,700 | +0.00(+0.00%) |
Apr 27, 2021 | 4.090 | 4.100 | 4.050 | 4.050 | 1,900 | +0.05(+1.25%) |
Apr 26, 2021 | 4.110 | 4.120 | 4.000 | 4.000 | 17,100 | +0.00(+0.00%) |
Apr 23, 2021 | 4.050 | 4.090 | 4.000 | 4.000 | 33,180 | +0.00(+0.00%) |
Apr 22, 2021 | 4.030 | 4.030 | 3.930 | 4.000 | 21,115 | -0.08(-1.96%) |
Apr 21, 2021 | 4.080 | 4.080 | 4.000 | 4.080 | 29,235 | +0.01(+0.25%) |
Apr 20, 2021 | 4.030 | 4.070 | 4.030 | 4.070 | 10,100 | +0.05(+1.24%) |
Apr 19, 2021 | 4.160 | 4.160 | 4.020 | 4.020 | 22,098 | -0.10(-2.43%) |
Apr 16, 2021 | 4.120 | 4.120 | 4.120 | 4.120 | 4,300 | -0.03(-0.72%) |
Apr 15, 2021 | 4.220 | 4.300 | 4.100 | 4.150 | 15,700 | -0.11(-2.58%) |
Apr 14, 2021 | 4.250 | 4.260 | 4.250 | 4.260 | 6,000 | +0.05(+1.19%) |
Apr 13, 2021 | 4.320 | 4.390 | 4.210 | 4.210 | 30,400 | -0.05(-1.17%) |
Apr 12, 2021 | 4.290 | 4.360 | 4.260 | 4.260 | 4,400 | -0.14(-3.18%) |
Apr 09, 2021 | 4.380 | 4.400 | 4.300 | 4.400 | 20,638 | +0.01(+0.23%) |
Apr 08, 2021 | 4.300 | 4.420 | 4.300 | 4.390 | 6,250 | +0.13(+3.05%) |
Apr 07, 2021 | 4.200 | 4.450 | 4.190 | 4.260 | 32,400 | +0.06(+1.43%) |
Apr 06, 2021 | 4.380 | 4.380 | 4.190 | 4.200 | 25,739 | -0.15(-3.45%) |
Apr 05, 2021 | 4.150 | 4.540 | 4.150 | 4.350 | 31,279 | +0.25(+6.10%) |
Apr 01, 2021 | 4.100 | 4.100 | 4.100 | 0 | +0.10(+2.50%) | |
Mar 31, 2021 | 4.010 | 4.010 | 4.000 | 4.000 | 900 | -0.05(-1.23%) |
Mar 30, 2021 | 4.040 | 4.050 | 4.040 | 4.050 | 2,600 | +0.07(+1.76%) |
Mar 29, 2021 | 4.000 | 4.000 | 3.890 | 3.980 | 27,276 | -0.09(-2.21%) |
Mar 26, 2021 | 4.020 | 4.070 | 3.970 | 4.070 | 11,000 | +0.02(+0.49%) |
Mar 25, 2021 | 3.990 | 4.050 | 3.990 | 4.050 | 5,700 | -0.03(-0.74%) |
Mar 24, 2021 | 4.030 | 4.080 | 4.020 | 4.080 | 4,404 | +0.08(+2.00%) |
Mar 23, 2021 | 3.960 | 4.000 | 3.880 | 4.000 | 17,460 | +0.03(+0.76%) |
Mar 22, 2021 | 3.940 | 3.970 | 3.880 | 3.970 | 17,100 | +0.10(+2.58%) |
Mar 19, 2021 | 3.820 | 3.900 | 3.820 | 3.870 | 10,000 | +0.10(+2.65%) |
Mar 18, 2021 | 3.840 | 3.880 | 3.770 | 3.770 | 14,850 | -0.05(-1.31%) |
Mar 17, 2021 | 3.900 | 3.910 | 3.820 | 3.820 | 7,615 | -0.14(-3.54%) |
Mar 16, 2021 | 3.860 | 3.960 | 3.860 | 3.960 | 8,200 | +0.07(+1.80%) |
Mar 15, 2021 | 3.800 | 3.910 | 3.800 | 3.890 | 20,600 | +0.10(+2.64%) |
Mar 11, 2021 | 3.790 | 3.790 | 3.790 | 0 | +0.05(+1.34%) | |
Mar 10, 2021 | 3.780 | 3.780 | 3.700 | 3.740 | 33,050 | -0.09(-2.35%) |
Mar 09, 2021 | 3.710 | 3.830 | 3.700 | 3.830 | 11,600 | +0.13(+3.51%) |
Mar 08, 2021 | 3.700 | 3.700 | 3.700 | 3.700 | 10,100 | -0.01(-0.27%) |
Mar 05, 2021 | 3.700 | 3.710 | 3.680 | 3.710 | 5,950 | +0.01(+0.27%) |
Mar 04, 2021 | 3.800 | 3.810 | 3.670 | 3.700 | 4,900 | -0.10(-2.63%) |
Mar 03, 2021 | 3.800 | 3.860 | 3.800 | 3.800 | 14,165 | +0.00(+0.00%) |
Mar 02, 2021 | 3.880 | 3.910 | 3.660 | 3.800 | 22,740 | -0.15(-3.80%) |