Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.084 | 5.088 | 4.954 | 4.995 | 12,912 | -0.06(-1.22%) |
May 27, 2021 | 5.070 | 5.098 | 5.002 | 5.056 | 23,374 | +0.03(+0.68%) |
May 26, 2021 | 4.933 | 5.118 | 4.913 | 5.022 | 16,980 | +0.09(+1.81%) |
May 25, 2021 | 5.166 | 5.166 | 4.933 | 4.933 | 43,122 | -0.20(-3.87%) |
May 24, 2021 | 5.125 | 5.132 | 5.029 | 5.132 | 22,560 | +0.05(+1.08%) |
May 21, 2021 | 4.967 | 5.098 | 4.940 | 5.077 | 34,807 | +0.13(+2.63%) |
May 20, 2021 | 4.810 | 4.967 | 4.810 | 4.947 | 25,334 | +0.17(+3.59%) |
May 19, 2021 | 4.967 | 4.967 | 4.714 | 4.775 | 78,218 | -0.21(-4.13%) |
May 18, 2021 | 5.200 | 5.200 | 4.960 | 4.981 | 49,816 | -0.16(-3.07%) |
May 17, 2021 | 5.111 | 5.139 | 4.940 | 5.139 | 91,292 | -0.09(-1.70%) |
May 14, 2021 | 5.141 | 5.274 | 5.074 | 5.228 | 155,459 | +0.11(+2.22%) |
May 13, 2021 | 5.041 | 5.215 | 5.007 | 5.114 | 63,943 | +0.11(+2.27%) |
May 12, 2021 | 5.101 | 5.101 | 4.961 | 5.001 | 57,906 | -0.13(-2.47%) |
May 11, 2021 | 5.208 | 5.208 | 4.941 | 5.128 | 87,430 | -0.11(-2.17%) |
May 10, 2021 | 5.274 | 5.328 | 5.094 | 5.241 | 116,867 | +0.00(+0.00%) |
May 07, 2021 | 5.148 | 5.274 | 5.144 | 5.241 | 63,207 | +0.11(+2.21%) |
May 06, 2021 | 4.921 | 5.134 | 4.894 | 5.128 | 61,029 | +0.24(+4.85%) |
May 05, 2021 | 4.840 | 4.927 | 4.840 | 4.891 | 35,960 | -0.02(-0.34%) |
May 04, 2021 | 4.947 | 4.961 | 4.907 | 4.907 | 32,887 | -0.02(-0.47%) |
May 03, 2021 | 4.814 | 4.944 | 4.807 | 4.931 | 23,767 | +0.07(+1.44%) |
Apr 30, 2021 | 4.860 | 4.954 | 4.827 | 4.860 | 25,911 | +0.03(+0.69%) |
Apr 29, 2021 | 4.874 | 4.961 | 4.799 | 4.827 | 28,396 | -0.02(-0.41%) |
Apr 28, 2021 | 4.967 | 4.967 | 4.794 | 4.847 | 45,449 | -0.07(-1.49%) |
Apr 27, 2021 | 4.807 | 4.981 | 4.807 | 4.921 | 78,038 | +0.15(+3.08%) |
Apr 26, 2021 | 4.734 | 4.874 | 4.727 | 4.774 | 31,876 | +0.04(+0.85%) |
Apr 23, 2021 | 4.674 | 4.734 | 4.647 | 4.734 | 8,387 | +0.06(+1.29%) |
Apr 22, 2021 | 4.620 | 4.734 | 4.613 | 4.674 | 31,059 | +0.04(+0.86%) |
Apr 21, 2021 | 4.640 | 4.674 | 4.620 | 4.633 | 21,366 | +0.01(+0.29%) |
Apr 20, 2021 | 4.573 | 4.720 | 4.487 | 4.620 | 50,237 | +0.03(+0.73%) |
Apr 19, 2021 | 4.553 | 4.740 | 4.553 | 4.587 | 37,633 | -0.01(-0.15%) |
Apr 16, 2021 | 4.607 | 4.716 | 4.530 | 4.593 | 25,013 | -0.05(-1.15%) |
Apr 15, 2021 | 4.667 | 4.673 | 4.573 | 4.647 | 45,753 | -0.05(-1.00%) |
Apr 14, 2021 | 4.627 | 4.694 | 4.547 | 4.694 | 20,266 | +0.02(+0.43%) |
Apr 13, 2021 | 4.600 | 4.727 | 4.467 | 4.674 | 55,404 | +0.12(+2.64%) |
Apr 12, 2021 | 4.747 | 4.754 | 4.473 | 4.553 | 53,549 | -0.15(-3.12%) |
Apr 09, 2021 | 4.734 | 4.754 | 4.540 | 4.700 | 27,110 | -0.05(-0.98%) |
Apr 08, 2021 | 4.834 | 4.894 | 4.690 | 4.747 | 19,850 | -0.05(-0.98%) |
Apr 07, 2021 | 4.921 | 4.921 | 4.754 | 4.794 | 21,431 | -0.14(-2.84%) |
Apr 06, 2021 | 4.954 | 4.974 | 4.874 | 4.934 | 31,885 | +0.01(+0.14%) |
Apr 05, 2021 | 4.680 | 4.967 | 4.607 | 4.927 | 107,754 | +0.25(+5.28%) |
Apr 01, 2021 | 4.533 | 4.680 | 4.513 | 4.680 | 43,436 | +0.17(+3.85%) |
Mar 31, 2021 | 4.433 | 4.553 | 4.433 | 4.507 | 42,881 | +0.07(+1.66%) |
Mar 30, 2021 | 4.527 | 4.568 | 4.420 | 4.433 | 10,860 | -0.13(-2.78%) |
Mar 29, 2021 | 4.573 | 4.620 | 4.513 | 4.560 | 20,352 | -0.01(-0.29%) |
Mar 26, 2021 | 4.460 | 4.643 | 4.460 | 4.573 | 44,933 | +0.11(+2.54%) |
Mar 25, 2021 | 4.493 | 4.493 | 4.366 | 4.460 | 15,199 | -0.02(-0.45%) |
Mar 24, 2021 | 4.553 | 4.553 | 4.407 | 4.480 | 17,197 | -0.05(-1.18%) |
Mar 23, 2021 | 4.500 | 4.573 | 4.433 | 4.533 | 33,868 | -0.08(-1.74%) |
Mar 22, 2021 | 4.420 | 4.654 | 4.400 | 4.613 | 33,158 | +0.13(+2.98%) |
Mar 19, 2021 | 4.493 | 4.573 | 4.366 | 4.480 | 29,806 | -0.05(-1.03%) |
Mar 18, 2021 | 4.380 | 4.607 | 4.380 | 4.527 | 48,330 | +0.10(+2.26%) |
Mar 17, 2021 | 4.406 | 4.493 | 4.293 | 4.426 | 101,610 | +0.03(+0.61%) |
Mar 16, 2021 | 4.483 | 4.483 | 4.353 | 4.400 | 29,395 | -0.09(-1.93%) |
Mar 15, 2021 | 4.680 | 4.714 | 4.386 | 4.487 | 100,367 | -0.16(-3.45%) |
Mar 12, 2021 | 4.720 | 4.802 | 4.620 | 4.647 | 37,444 | -0.03(-0.71%) |
Mar 11, 2021 | 4.707 | 4.869 | 4.674 | 4.680 | 60,238 | -0.04(-0.85%) |
Mar 10, 2021 | 4.613 | 4.734 | 4.580 | 4.720 | 36,836 | +0.16(+3.51%) |
Mar 09, 2021 | 4.473 | 4.674 | 4.473 | 4.560 | 21,774 | +0.11(+2.55%) |
Mar 08, 2021 | 4.406 | 4.467 | 4.340 | 4.447 | 69,677 | +0.07(+1.68%) |
Mar 05, 2021 | 4.353 | 4.426 | 4.266 | 4.373 | 36,995 | +0.02(+0.46%) |
Mar 04, 2021 | 4.687 | 4.720 | 4.293 | 4.353 | 73,164 | -0.28(-6.05%) |
Mar 03, 2021 | 4.587 | 4.750 | 4.500 | 4.633 | 68,897 | +0.05(+1.17%) |
Mar 02, 2021 | 4.386 | 4.633 | 4.294 | 4.580 | 66,446 | +0.19(+4.41%) |