Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.747 | 5.095 | 4.647 | 4.705 | 1,047,579 | -0.04(-0.87%) |
May 27, 2021 | 4.747 | 4.964 | 4.689 | 4.747 | 102,579 | +0.01(+0.18%) |
May 26, 2021 | 4.647 | 4.904 | 4.630 | 4.738 | 76,863 | +0.11(+2.33%) |
May 25, 2021 | 4.722 | 5.145 | 4.614 | 4.630 | 351,470 | -0.09(-1.93%) |
May 24, 2021 | 4.813 | 4.830 | 4.689 | 4.722 | 78,989 | -0.07(-1.56%) |
May 21, 2021 | 4.855 | 4.863 | 4.614 | 4.796 | 233,884 | -0.06(-1.20%) |
May 20, 2021 | 4.382 | 4.979 | 4.357 | 4.855 | 1,155,478 | +0.50(+11.43%) |
May 19, 2021 | 3.909 | 4.606 | 3.651 | 4.357 | 2,554,984 | +0.56(+14.63%) |
May 18, 2021 | 3.684 | 3.875 | 3.622 | 3.801 | 143,686 | +0.02(+0.44%) |
May 17, 2021 | 3.834 | 3.900 | 3.651 | 3.784 | 92,053 | -0.02(-0.44%) |
May 14, 2021 | 3.734 | 4.066 | 3.610 | 3.801 | 559,904 | +0.08(+2.23%) |
May 13, 2021 | 3.543 | 3.776 | 3.543 | 3.718 | 34,791 | +0.18(+5.16%) |
May 12, 2021 | 3.650 | 3.732 | 3.535 | 3.535 | 37,522 | -0.08(-2.27%) |
May 11, 2021 | 3.658 | 3.658 | 3.429 | 3.617 | 67,360 | -0.07(-2.00%) |
May 10, 2021 | 3.872 | 3.921 | 3.617 | 3.691 | 140,650 | +0.00(+0.00%) |
May 07, 2021 | 3.839 | 3.921 | 3.634 | 3.691 | 108,637 | -0.10(-2.71%) |
May 06, 2021 | 3.510 | 4.193 | 3.502 | 3.794 | 1,290,003 | +0.28(+8.08%) |
May 05, 2021 | 3.576 | 3.683 | 3.494 | 3.510 | 202,732 | -0.14(-3.83%) |
May 04, 2021 | 3.362 | 3.880 | 3.338 | 3.650 | 1,026,554 | +0.26(+7.77%) |
May 03, 2021 | 3.453 | 3.486 | 3.354 | 3.387 | 30,005 | +0.01(+0.24%) |
Apr 30, 2021 | 3.475 | 3.475 | 3.338 | 3.379 | 21,164 | -0.03(-0.96%) |
Apr 29, 2021 | 3.441 | 3.494 | 3.396 | 3.412 | 9,248 | -0.02(-0.48%) |
Apr 28, 2021 | 3.445 | 3.453 | 3.389 | 3.428 | 8,427 | -0.01(-0.24%) |
Apr 27, 2021 | 3.445 | 3.486 | 3.412 | 3.436 | 7,058 | +0.02(+0.72%) |
Apr 26, 2021 | 3.404 | 3.510 | 3.404 | 3.412 | 20,488 | +0.05(+1.47%) |
Apr 23, 2021 | 3.346 | 3.420 | 3.338 | 3.362 | 16,056 | +0.02(+0.74%) |
Apr 22, 2021 | 3.527 | 3.543 | 3.338 | 3.338 | 45,099 | -0.06(-1.69%) |
Apr 21, 2021 | 3.297 | 3.486 | 3.297 | 3.395 | 31,128 | +0.06(+1.72%) |
Apr 20, 2021 | 3.420 | 3.461 | 3.288 | 3.338 | 47,765 | -0.12(-3.33%) |
Apr 19, 2021 | 3.626 | 3.626 | 3.436 | 3.453 | 29,744 | -0.14(-3.89%) |
Apr 16, 2021 | 3.683 | 3.700 | 3.568 | 3.593 | 57,534 | -0.12(-3.11%) |
Apr 15, 2021 | 3.560 | 3.765 | 3.494 | 3.708 | 165,437 | +0.15(+4.16%) |
Apr 14, 2021 | 3.613 | 3.650 | 3.552 | 3.560 | 10,724 | -0.07(-2.04%) |
Apr 13, 2021 | 3.773 | 3.773 | 3.519 | 3.634 | 30,535 | -0.11(-2.97%) |
Apr 12, 2021 | 3.626 | 3.864 | 3.543 | 3.745 | 248,387 | +0.10(+2.83%) |
Apr 09, 2021 | 3.653 | 3.702 | 3.568 | 3.642 | 25,179 | -0.07(-1.99%) |
Apr 08, 2021 | 3.691 | 3.790 | 3.601 | 3.716 | 117,497 | +0.04(+1.12%) |
Apr 07, 2021 | 3.576 | 3.950 | 3.576 | 3.675 | 194,139 | +0.10(+2.76%) |
Apr 06, 2021 | 3.584 | 3.626 | 3.486 | 3.576 | 30,848 | -0.04(-1.14%) |
Apr 05, 2021 | 3.576 | 3.699 | 3.557 | 3.617 | 29,179 | -0.12(-3.30%) |
Apr 01, 2021 | 3.535 | 3.741 | 3.513 | 3.741 | 116,650 | +0.39(+11.79%) |
Mar 31, 2021 | 3.428 | 3.478 | 3.321 | 3.346 | 115,529 | -0.09(-2.63%) |
Mar 30, 2021 | 3.330 | 3.469 | 3.313 | 3.436 | 23,727 | +0.07(+1.95%) |
Mar 29, 2021 | 3.288 | 3.445 | 3.288 | 3.371 | 24,166 | +0.07(+2.24%) |
Mar 26, 2021 | 3.412 | 3.440 | 3.297 | 3.297 | 22,624 | -0.04(-1.23%) |
Mar 25, 2021 | 3.371 | 3.379 | 3.132 | 3.338 | 55,090 | -0.01(-0.25%) |
Mar 24, 2021 | 3.616 | 3.616 | 3.338 | 3.346 | 44,340 | -0.19(-5.35%) |
Mar 23, 2021 | 3.576 | 3.634 | 3.535 | 3.535 | 22,353 | -0.03(-0.81%) |
Mar 22, 2021 | 3.601 | 3.609 | 3.482 | 3.564 | 63,943 | -0.01(-0.34%) |
Mar 19, 2021 | 3.601 | 3.674 | 3.461 | 3.576 | 17,029 | +0.02(+0.46%) |
Mar 18, 2021 | 3.584 | 3.683 | 3.560 | 3.560 | 31,183 | -0.05(-1.37%) |
Mar 17, 2021 | 3.502 | 3.658 | 3.371 | 3.609 | 40,378 | +0.05(+1.39%) |
Mar 16, 2021 | 3.642 | 3.749 | 3.535 | 3.560 | 99,189 | -0.04(-1.14%) |
Mar 15, 2021 | 3.617 | 3.691 | 3.568 | 3.601 | 31,564 | -0.04(-1.13%) |
Mar 12, 2021 | 3.683 | 3.700 | 3.593 | 3.642 | 43,911 | +0.00(+0.00%) |
Mar 11, 2021 | 3.642 | 3.727 | 3.598 | 3.642 | 62,988 | +0.10(+2.78%) |
Mar 10, 2021 | 3.708 | 3.749 | 3.535 | 3.543 | 60,775 | -0.21(-5.69%) |
Mar 09, 2021 | 3.856 | 3.872 | 3.675 | 3.757 | 42,475 | -0.06(-1.51%) |
Mar 08, 2021 | 3.773 | 3.856 | 3.642 | 3.815 | 52,974 | +0.08(+2.20%) |
Mar 05, 2021 | 3.658 | 3.790 | 3.519 | 3.732 | 51,574 | +0.08(+2.14%) |
Mar 04, 2021 | 3.864 | 4.065 | 3.535 | 3.654 | 198,771 | -0.26(-6.62%) |
Mar 03, 2021 | 3.987 | 4.004 | 3.872 | 3.913 | 60,811 | -0.19(-4.61%) |
Mar 02, 2021 | 4.283 | 4.283 | 4.028 | 4.102 | 61,435 | -0.12(-2.73%) |