Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 4.260 | 4.550 | 4.260 | 4.550 | 6,802 | -0.05(-1.09%) |
May 28, 2021 | 4.480 | 4.650 | 4.480 | 4.600 | 22,926 | +0.14(+3.14%) |
May 27, 2021 | 4.720 | 4.800 | 4.400 | 4.460 | 196,372 | -0.44(-8.98%) |
May 26, 2021 | 4.850 | 4.900 | 4.780 | 4.900 | 6,907 | -0.01(-0.20%) |
May 25, 2021 | 4.710 | 4.950 | 4.710 | 4.910 | 64,203 | +0.01(+0.20%) |
May 21, 2021 | 4.900 | 4.900 | 4.900 | 0 | +0.15(+3.16%) | |
May 20, 2021 | 4.790 | 4.850 | 4.690 | 4.750 | 57,003 | -0.10(-2.06%) |
May 19, 2021 | 4.710 | 4.850 | 4.690 | 4.850 | 359,508 | +0.05(+1.04%) |
May 18, 2021 | 4.630 | 4.800 | 4.570 | 4.800 | 36,703 | +0.18(+3.90%) |
May 17, 2021 | 4.410 | 4.630 | 4.390 | 4.620 | 52,899 | +0.17(+3.82%) |
May 14, 2021 | 4.390 | 4.500 | 4.250 | 4.450 | 84,029 | +0.03(+0.68%) |
May 13, 2021 | 4.430 | 4.490 | 4.400 | 4.420 | 38,322 | -0.03(-0.67%) |
May 12, 2021 | 4.510 | 4.510 | 4.440 | 4.450 | 35,253 | -0.10(-2.20%) |
May 11, 2021 | 4.500 | 4.600 | 4.460 | 4.550 | 33,587 | +0.00(+0.00%) |
May 10, 2021 | 4.600 | 4.630 | 4.520 | 4.550 | 50,581 | -0.03(-0.66%) |
May 07, 2021 | 4.690 | 4.700 | 4.560 | 4.580 | 42,479 | -0.10(-2.14%) |
May 06, 2021 | 4.560 | 5.190 | 4.560 | 4.680 | 53,562 | +0.11(+2.41%) |
May 05, 2021 | 4.620 | 4.670 | 4.550 | 4.570 | 23,207 | -0.01(-0.22%) |
May 04, 2021 | 4.770 | 4.770 | 4.530 | 4.580 | 25,761 | -0.13(-2.76%) |
May 03, 2021 | 4.860 | 4.860 | 4.600 | 4.710 | 21,678 | -0.15(-3.09%) |
Apr 30, 2021 | 4.710 | 4.860 | 4.640 | 4.860 | 13,247 | +0.15(+3.18%) |
Apr 29, 2021 | 4.450 | 4.710 | 4.450 | 4.710 | 30,538 | +0.06(+1.29%) |
Apr 28, 2021 | 4.850 | 4.850 | 4.610 | 4.650 | 56,498 | -0.20(-4.12%) |
Apr 27, 2021 | 4.940 | 5.020 | 4.830 | 4.850 | 27,795 | -0.08(-1.62%) |
Apr 26, 2021 | 4.860 | 5.010 | 4.860 | 4.930 | 16,250 | +0.03(+0.61%) |
Apr 23, 2021 | 4.760 | 5.000 | 4.760 | 4.900 | 9,308 | -0.07(-1.41%) |
Apr 22, 2021 | 4.880 | 5.150 | 4.870 | 4.970 | 55,984 | +0.08(+1.64%) |
Apr 21, 2021 | 4.890 | 4.900 | 4.710 | 4.890 | 29,551 | +0.01(+0.20%) |
Apr 20, 2021 | 4.910 | 4.910 | 4.800 | 4.880 | 42,468 | -0.22(-4.31%) |
Apr 19, 2021 | 5.440 | 5.440 | 5.100 | 5.100 | 17,825 | -0.04(-0.78%) |
Apr 16, 2021 | 5.150 | 5.280 | 4.880 | 5.140 | 59,929 | -0.13(-2.47%) |
Apr 15, 2021 | 5.150 | 5.440 | 5.150 | 5.270 | 191,235 | -0.03(-0.57%) |
Apr 14, 2021 | 5.000 | 5.300 | 5.000 | 5.300 | 128,913 | +0.24(+4.74%) |
Apr 13, 2021 | 4.750 | 5.200 | 4.750 | 5.060 | 37,623 | +0.26(+5.42%) |
Apr 12, 2021 | 4.790 | 4.910 | 4.750 | 4.800 | 14,805 | -0.05(-1.03%) |
Apr 09, 2021 | 4.620 | 4.900 | 4.520 | 4.850 | 67,213 | +0.23(+4.98%) |
Apr 08, 2021 | 4.520 | 4.620 | 4.520 | 4.620 | 6,776 | +0.07(+1.54%) |
Apr 07, 2021 | 4.590 | 4.700 | 4.550 | 4.550 | 13,824 | +0.15(+3.41%) |
Apr 06, 2021 | 4.600 | 4.670 | 4.320 | 4.400 | 47,661 | -0.27(-5.78%) |
Apr 05, 2021 | 4.730 | 4.750 | 4.560 | 4.670 | 71,460 | -0.13(-2.71%) |
Apr 01, 2021 | 4.800 | 4.800 | 4.800 | 0 | +0.10(+2.13%) | |
Mar 31, 2021 | 4.490 | 4.700 | 4.490 | 4.700 | 74,896 | +0.10(+2.17%) |
Mar 30, 2021 | 4.400 | 4.650 | 4.400 | 4.600 | 175,860 | +0.15(+3.37%) |
Mar 29, 2021 | 4.260 | 4.490 | 4.260 | 4.450 | 101,563 | +0.20(+4.71%) |
Mar 26, 2021 | 4.130 | 4.250 | 4.130 | 4.250 | 118,294 | +0.11(+2.66%) |
Mar 25, 2021 | 4.010 | 4.150 | 4.010 | 4.140 | 38,672 | -0.04(-0.96%) |
Mar 24, 2021 | 4.250 | 4.250 | 4.130 | 4.180 | 91,913 | -0.07(-1.65%) |
Mar 23, 2021 | 4.350 | 4.350 | 4.150 | 4.250 | 46,922 | -0.04(-0.93%) |
Mar 22, 2021 | 4.150 | 4.290 | 4.140 | 4.290 | 48,780 | +0.13(+3.12%) |
Mar 19, 2021 | 4.090 | 4.210 | 4.090 | 4.160 | 61,746 | -0.11(-2.58%) |
Mar 18, 2021 | 4.150 | 4.350 | 4.030 | 4.270 | 136,397 | -0.03(-0.70%) |
Mar 17, 2021 | 4.450 | 4.450 | 4.290 | 4.300 | 61,641 | -0.15(-3.37%) |
Mar 16, 2021 | 4.300 | 4.450 | 4.200 | 4.450 | 108,160 | +0.05(+1.14%) |
Mar 15, 2021 | 4.320 | 4.400 | 4.220 | 4.400 | 91,519 | +0.08(+1.85%) |
Mar 12, 2021 | 4.350 | 4.410 | 4.310 | 4.320 | 158,809 | -0.08(-1.82%) |
Mar 11, 2021 | 4.650 | 4.660 | 4.390 | 4.400 | 98,470 | -0.10(-2.22%) |
Mar 10, 2021 | 4.690 | 4.700 | 4.500 | 4.500 | 52,107 | -0.15(-3.23%) |
Mar 09, 2021 | 4.620 | 4.730 | 4.590 | 4.650 | 242,436 | +0.03(+0.65%) |
Mar 08, 2021 | 4.510 | 4.860 | 4.510 | 4.620 | 171,870 | +0.17(+3.82%) |
Mar 05, 2021 | 4.670 | 4.700 | 4.360 | 4.450 | 80,189 | -0.29(-6.12%) |
Mar 04, 2021 | 4.350 | 4.780 | 4.290 | 4.740 | 260,211 | +0.30(+6.76%) |
Mar 03, 2021 | 3.900 | 4.440 | 3.890 | 4.440 | 178,865 | +0.49(+12.41%) |
Mar 02, 2021 | 4.200 | 4.200 | 3.780 | 3.950 | 113,226 | -0.18(-4.36%) |