Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.710 | 4.830 | 4.660 | 4.790 | 42,325 | +0.08(+1.70%) |
May 27, 2021 | 4.760 | 4.930 | 4.700 | 4.710 | 60,923 | -0.06(-1.26%) |
May 26, 2021 | 4.720 | 4.770 | 4.560 | 4.770 | 76,058 | +0.04(+0.85%) |
May 25, 2021 | 4.530 | 4.890 | 4.530 | 4.730 | 140,051 | +0.20(+4.42%) |
May 24, 2021 | 4.630 | 4.630 | 4.445 | 4.530 | 96,614 | -0.03(-0.66%) |
May 21, 2021 | 4.310 | 4.610 | 4.206 | 4.560 | 230,662 | +0.30(+7.04%) |
May 20, 2021 | 4.300 | 4.399 | 4.170 | 4.260 | 99,687 | -0.07(-1.62%) |
May 19, 2021 | 4.200 | 4.360 | 4.030 | 4.330 | 175,932 | +0.11(+2.61%) |
May 18, 2021 | 4.380 | 4.390 | 4.140 | 4.220 | 118,636 | -0.17(-3.87%) |
May 17, 2021 | 4.630 | 4.730 | 4.380 | 4.390 | 68,176 | -0.28(-6.00%) |
May 14, 2021 | 4.300 | 4.700 | 4.280 | 4.670 | 310,777 | +0.36(+8.35%) |
May 13, 2021 | 4.400 | 4.400 | 4.200 | 4.310 | 87,156 | +0.00(+0.00%) |
May 12, 2021 | 4.370 | 4.580 | 4.280 | 4.310 | 110,929 | -0.09(-2.05%) |
May 11, 2021 | 4.620 | 4.710 | 4.320 | 4.400 | 80,845 | -0.31(-6.58%) |
May 10, 2021 | 4.440 | 4.740 | 4.300 | 4.710 | 210,076 | +0.25(+5.61%) |
May 07, 2021 | 4.040 | 4.470 | 3.945 | 4.460 | 359,800 | +0.40(+9.85%) |
May 06, 2021 | 4.350 | 4.440 | 3.930 | 4.060 | 278,289 | -0.29(-6.67%) |
May 05, 2021 | 4.910 | 5.010 | 4.280 | 4.350 | 318,742 | -0.79(-15.37%) |
May 04, 2021 | 5.240 | 5.250 | 4.910 | 5.140 | 194,910 | -0.10(-1.91%) |
May 03, 2021 | 5.070 | 5.240 | 4.900 | 5.240 | 145,974 | +0.15(+2.95%) |
Apr 30, 2021 | 4.880 | 5.140 | 4.810 | 5.090 | 129,900 | +0.23(+4.73%) |
Apr 29, 2021 | 4.850 | 4.969 | 4.720 | 4.860 | 61,438 | +0.05(+1.04%) |
Apr 28, 2021 | 4.810 | 4.850 | 4.670 | 4.810 | 53,766 | +0.02(+0.42%) |
Apr 27, 2021 | 5.050 | 5.120 | 4.760 | 4.790 | 65,808 | -0.23(-4.58%) |
Apr 26, 2021 | 5.110 | 5.130 | 4.890 | 5.020 | 97,176 | -0.11(-2.14%) |
Apr 23, 2021 | 4.840 | 5.220 | 4.660 | 5.130 | 219,600 | +0.36(+7.55%) |
Apr 22, 2021 | 4.670 | 4.820 | 4.500 | 4.770 | 150,927 | +0.25(+5.53%) |
Apr 21, 2021 | 4.290 | 4.560 | 4.240 | 4.520 | 111,686 | +0.20(+4.63%) |
Apr 20, 2021 | 4.470 | 4.530 | 4.250 | 4.320 | 82,485 | -0.19(-4.21%) |
Apr 19, 2021 | 4.440 | 4.580 | 4.260 | 4.510 | 202,658 | +0.02(+0.45%) |
Apr 16, 2021 | 4.530 | 4.550 | 4.410 | 4.490 | 96,600 | -0.02(-0.44%) |
Apr 15, 2021 | 4.600 | 4.610 | 4.450 | 4.510 | 69,019 | -0.11(-2.38%) |
Apr 14, 2021 | 4.640 | 4.810 | 4.590 | 4.620 | 63,436 | -0.02(-0.43%) |
Apr 13, 2021 | 4.600 | 4.700 | 4.440 | 4.640 | 123,255 | +0.03(+0.65%) |
Apr 12, 2021 | 4.680 | 4.700 | 4.600 | 4.610 | 102,687 | -0.05(-1.07%) |
Apr 09, 2021 | 4.730 | 4.790 | 4.620 | 4.660 | 57,700 | -0.04(-0.85%) |
Apr 08, 2021 | 4.750 | 4.800 | 4.650 | 4.700 | 112,513 | -0.06(-1.26%) |
Apr 07, 2021 | 4.790 | 4.855 | 4.750 | 4.760 | 65,830 | -0.02(-0.42%) |
Apr 06, 2021 | 4.820 | 4.910 | 4.750 | 4.780 | 149,564 | -0.04(-0.83%) |
Apr 05, 2021 | 4.730 | 4.910 | 4.710 | 4.820 | 179,576 | +0.15(+3.21%) |
Apr 01, 2021 | 4.610 | 4.720 | 4.595 | 4.670 | 59,100 | +0.04(+0.86%) |
Mar 31, 2021 | 4.560 | 4.710 | 4.420 | 4.630 | 168,487 | +0.12(+2.66%) |
Mar 30, 2021 | 4.700 | 4.780 | 4.500 | 4.510 | 131,491 | -0.19(-4.04%) |
Mar 29, 2021 | 4.730 | 4.850 | 4.630 | 4.700 | 148,444 | +0.00(+0.00%) |
Mar 26, 2021 | 4.800 | 4.800 | 4.650 | 4.700 | 115,600 | -0.05(-1.05%) |
Mar 25, 2021 | 4.700 | 4.770 | 4.600 | 4.750 | 145,545 | +0.02(+0.42%) |
Mar 24, 2021 | 4.770 | 4.890 | 4.700 | 4.730 | 188,218 | -0.04(-0.84%) |
Mar 23, 2021 | 4.830 | 4.840 | 4.750 | 4.770 | 270,854 | +0.02(+0.42%) |
Mar 22, 2021 | 4.950 | 5.050 | 4.750 | 4.750 | 292,687 | -0.17(-3.46%) |
Mar 19, 2021 | 5.100 | 5.120 | 4.760 | 4.920 | 358,800 | -0.18(-3.53%) |
Mar 18, 2021 | 4.810 | 5.520 | 4.760 | 5.100 | 642,390 | +0.41(+8.74%) |
Mar 17, 2021 | 4.810 | 4.820 | 4.630 | 4.690 | 391,763 | -0.06(-1.26%) |
Mar 16, 2021 | 4.810 | 4.870 | 4.750 | 4.750 | 424,925 | -0.01(-0.21%) |
Mar 15, 2021 | 5.200 | 5.200 | 4.750 | 4.760 | 593,306 | -0.44(-8.46%) |
Mar 12, 2021 | 5.090 | 5.200 | 4.980 | 5.200 | 1,253,100 | -0.48(-8.45%) |
Mar 11, 2021 | 5.840 | 6.360 | 5.260 | 5.680 | 689,380 | +0.02(+0.35%) |
Mar 10, 2021 | 6.160 | 6.210 | 5.560 | 5.660 | 494,945 | -0.43(-7.06%) |
Mar 09, 2021 | 6.980 | 6.980 | 6.050 | 6.090 | 231,751 | -1.03(-14.47%) |
Mar 08, 2021 | 6.810 | 7.320 | 6.810 | 7.120 | 76,080 | +0.26(+3.79%) |
Mar 05, 2021 | 6.150 | 6.910 | 6.000 | 6.860 | 160,400 | +0.09(+1.33%) |
Mar 04, 2021 | 6.640 | 6.850 | 6.530 | 6.770 | 139,460 | +0.44(+6.95%) |
Mar 03, 2021 | 6.430 | 6.720 | 5.940 | 6.330 | 136,640 | -0.61(-8.79%) |
Mar 02, 2021 | 6.910 | 7.140 | 6.850 | 6.940 | 77,564 | -0.02(-0.29%) |