Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.830 | 4.890 | 4.800 | 4.830 | 105,194 | +0.04(+0.84%) |
May 27, 2021 | 4.800 | 4.880 | 4.750 | 4.790 | 117,238 | +0.00(+0.00%) |
May 26, 2021 | 4.600 | 4.800 | 4.570 | 4.790 | 84,084 | +0.22(+4.81%) |
May 25, 2021 | 4.810 | 4.850 | 4.570 | 4.570 | 113,132 | -0.23(-4.79%) |
May 24, 2021 | 4.810 | 4.990 | 4.720 | 4.800 | 165,808 | +0.01(+0.21%) |
May 21, 2021 | 4.820 | 4.890 | 4.720 | 4.790 | 114,690 | +0.06(+1.27%) |
May 20, 2021 | 4.580 | 4.800 | 4.540 | 4.730 | 184,603 | +0.15(+3.28%) |
May 19, 2021 | 4.620 | 4.690 | 4.490 | 4.580 | 237,177 | -0.15(-3.17%) |
May 18, 2021 | 4.760 | 4.920 | 4.710 | 4.730 | 188,838 | -0.03(-0.63%) |
May 17, 2021 | 4.370 | 4.890 | 4.290 | 4.760 | 387,514 | +0.41(+9.43%) |
May 14, 2021 | 4.250 | 4.500 | 4.230 | 4.350 | 121,542 | +0.13(+3.08%) |
May 13, 2021 | 4.350 | 4.405 | 4.220 | 4.220 | 199,908 | -0.08(-1.86%) |
May 12, 2021 | 4.400 | 4.460 | 4.250 | 4.300 | 295,737 | -0.13(-2.93%) |
May 11, 2021 | 4.400 | 4.500 | 4.250 | 4.430 | 325,545 | -0.02(-0.45%) |
May 10, 2021 | 4.650 | 4.710 | 4.450 | 4.450 | 205,116 | -0.18(-3.89%) |
May 07, 2021 | 4.620 | 4.660 | 4.550 | 4.630 | 292,202 | +0.01(+0.22%) |
May 06, 2021 | 4.670 | 4.790 | 4.420 | 4.620 | 294,450 | -0.03(-0.65%) |
May 05, 2021 | 4.870 | 4.940 | 4.630 | 4.650 | 283,427 | -0.21(-4.32%) |
May 04, 2021 | 5.020 | 5.050 | 4.820 | 4.860 | 239,734 | -0.16(-3.19%) |
May 03, 2021 | 5.020 | 5.070 | 4.920 | 5.020 | 232,502 | +0.02(+0.40%) |
Apr 30, 2021 | 4.750 | 5.050 | 4.750 | 5.000 | 483,500 | +0.21(+4.38%) |
Apr 29, 2021 | 4.870 | 4.950 | 4.730 | 4.790 | 115,922 | -0.05(-1.03%) |
Apr 28, 2021 | 4.700 | 4.950 | 4.680 | 4.840 | 321,006 | +0.17(+3.64%) |
Apr 27, 2021 | 4.840 | 4.970 | 4.630 | 4.670 | 351,541 | -0.17(-3.51%) |
Apr 26, 2021 | 4.780 | 4.910 | 4.710 | 4.840 | 220,306 | +0.09(+1.89%) |
Apr 23, 2021 | 4.850 | 4.950 | 4.660 | 4.750 | 418,900 | -0.08(-1.66%) |
Apr 22, 2021 | 4.960 | 5.010 | 4.808 | 4.830 | 284,161 | -0.16(-3.21%) |
Apr 21, 2021 | 4.770 | 5.070 | 4.750 | 4.990 | 307,610 | +0.28(+5.94%) |
Apr 20, 2021 | 4.620 | 4.760 | 4.480 | 4.710 | 524,771 | +0.06(+1.29%) |
Apr 19, 2021 | 4.810 | 4.810 | 4.600 | 4.650 | 321,445 | -0.20(-4.12%) |
Apr 16, 2021 | 5.020 | 5.080 | 4.810 | 4.850 | 181,700 | -0.12(-2.41%) |
Apr 15, 2021 | 5.020 | 5.090 | 4.930 | 4.970 | 192,040 | +0.00(+0.00%) |
Apr 14, 2021 | 4.940 | 5.070 | 4.920 | 4.970 | 107,706 | +0.04(+0.81%) |
Apr 13, 2021 | 4.970 | 5.040 | 4.820 | 4.930 | 163,963 | -0.06(-1.20%) |
Apr 12, 2021 | 5.080 | 5.150 | 4.950 | 4.990 | 222,722 | -0.14(-2.73%) |
Apr 09, 2021 | 4.990 | 5.250 | 4.970 | 5.130 | 247,400 | +0.10(+1.99%) |
Apr 08, 2021 | 4.920 | 5.080 | 4.900 | 5.030 | 211,383 | +0.11(+2.24%) |
Apr 07, 2021 | 5.400 | 5.420 | 4.890 | 4.920 | 417,803 | -0.53(-9.72%) |
Apr 06, 2021 | 5.100 | 5.720 | 5.060 | 5.450 | 674,659 | +0.31(+6.03%) |
Apr 05, 2021 | 5.100 | 5.440 | 4.880 | 5.140 | 1,598,847 | +0.14(+2.80%) |
Apr 01, 2021 | 5.000 | 5.030 | 4.850 | 5.000 | 371,900 | +0.03(+0.60%) |
Mar 31, 2021 | 4.570 | 4.990 | 4.470 | 4.970 | 2,781,551 | +0.44(+9.71%) |
Mar 30, 2021 | 4.500 | 4.588 | 4.435 | 4.530 | 158,078 | +0.03(+0.67%) |
Mar 29, 2021 | 4.570 | 4.640 | 4.490 | 4.500 | 185,304 | -0.09(-1.96%) |
Mar 26, 2021 | 4.580 | 4.620 | 4.500 | 4.590 | 190,400 | +0.05(+1.10%) |
Mar 25, 2021 | 4.370 | 4.570 | 4.240 | 4.540 | 374,972 | +0.12(+2.71%) |
Mar 24, 2021 | 4.710 | 4.710 | 4.390 | 4.420 | 182,834 | -0.19(-4.12%) |
Mar 23, 2021 | 4.810 | 4.875 | 4.540 | 4.610 | 206,420 | -0.24(-4.95%) |
Mar 22, 2021 | 5.000 | 5.060 | 4.800 | 4.850 | 172,258 | -0.10(-2.02%) |
Mar 19, 2021 | 4.780 | 4.980 | 4.710 | 4.950 | 392,500 | +0.18(+3.77%) |
Mar 18, 2021 | 4.910 | 5.100 | 4.770 | 4.770 | 193,742 | -0.23(-4.60%) |
Mar 17, 2021 | 4.800 | 5.250 | 4.790 | 5.000 | 1,688,712 | +0.06(+1.21%) |
Mar 16, 2021 | 4.990 | 4.990 | 4.780 | 4.940 | 292,289 | -0.03(-0.60%) |
Mar 15, 2021 | 4.860 | 4.980 | 4.810 | 4.970 | 150,899 | +0.07(+1.43%) |
Mar 12, 2021 | 4.800 | 4.940 | 4.750 | 4.900 | 157,800 | +0.04(+0.82%) |
Mar 11, 2021 | 4.790 | 4.880 | 4.690 | 4.860 | 229,720 | +0.17(+3.62%) |
Mar 10, 2021 | 4.720 | 4.830 | 4.610 | 4.690 | 298,152 | +0.00(+0.00%) |
Mar 09, 2021 | 4.610 | 4.760 | 4.540 | 4.690 | 171,310 | +0.13(+2.85%) |
Mar 08, 2021 | 4.780 | 4.780 | 4.460 | 4.560 | 245,715 | -0.22(-4.60%) |
Mar 05, 2021 | 4.420 | 4.830 | 4.297 | 4.780 | 957,700 | +0.39(+8.88%) |
Mar 04, 2021 | 4.450 | 4.470 | 4.105 | 4.390 | 702,777 | -0.06(-1.35%) |
Mar 03, 2021 | 4.560 | 4.565 | 4.435 | 4.450 | 346,919 | -0.11(-2.41%) |
Mar 02, 2021 | 4.630 | 4.670 | 4.470 | 4.560 | 269,070 | +0.02(+0.44%) |