Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.208 | 4.288 | 4.159 | 4.257 | 13,094 | +0.05(+1.16%) |
May 27, 2021 | 4.180 | 4.208 | 4.103 | 4.208 | 27,003 | +0.15(+3.73%) |
May 26, 2021 | 3.990 | 4.057 | 3.941 | 4.057 | 18,736 | +0.04(+0.96%) |
May 25, 2021 | 4.004 | 4.067 | 3.990 | 4.018 | 16,533 | +0.02(+0.53%) |
May 24, 2021 | 4.089 | 4.089 | 3.955 | 3.997 | 26,105 | -0.06(-1.56%) |
May 21, 2021 | 4.159 | 4.162 | 4.011 | 4.060 | 53,438 | -0.12(-2.86%) |
May 20, 2021 | 4.117 | 4.194 | 4.114 | 4.180 | 19,030 | +0.00(+0.00%) |
May 19, 2021 | 4.258 | 4.328 | 4.117 | 4.180 | 9,365 | -0.10(-2.30%) |
May 18, 2021 | 4.236 | 4.321 | 4.209 | 4.279 | 15,264 | +0.00(+0.00%) |
May 17, 2021 | 4.370 | 4.370 | 4.082 | 4.279 | 31,531 | -0.02(-0.49%) |
May 14, 2021 | 4.335 | 4.419 | 4.286 | 4.300 | 9,080 | -0.04(-0.81%) |
May 13, 2021 | 4.363 | 4.511 | 4.272 | 4.335 | 15,618 | -0.04(-0.81%) |
May 12, 2021 | 4.462 | 4.511 | 4.342 | 4.370 | 15,884 | -0.08(-1.90%) |
May 11, 2021 | 4.546 | 4.546 | 4.356 | 4.455 | 66,157 | -0.15(-3.21%) |
May 10, 2021 | 4.785 | 4.785 | 4.504 | 4.602 | 30,915 | -0.08(-1.80%) |
May 07, 2021 | 4.680 | 4.792 | 4.623 | 4.687 | 25,329 | +0.04(+0.91%) |
May 06, 2021 | 4.750 | 4.750 | 4.588 | 4.645 | 47,318 | -0.07(-1.49%) |
May 05, 2021 | 4.645 | 4.736 | 4.440 | 4.715 | 71,426 | +0.29(+6.52%) |
May 04, 2021 | 4.518 | 4.539 | 4.398 | 4.426 | 42,801 | -0.13(-2.78%) |
May 03, 2021 | 4.518 | 4.623 | 4.349 | 4.553 | 43,478 | +0.15(+3.35%) |
Apr 30, 2021 | 4.328 | 4.490 | 4.293 | 4.405 | 57,409 | +0.18(+4.16%) |
Apr 29, 2021 | 4.025 | 4.265 | 4.018 | 4.229 | 59,621 | +0.25(+6.37%) |
Apr 28, 2021 | 3.821 | 3.997 | 3.821 | 3.976 | 40,247 | +0.14(+3.77%) |
Apr 27, 2021 | 3.814 | 3.948 | 3.805 | 3.831 | 12,540 | -0.12(-2.95%) |
Apr 26, 2021 | 3.800 | 3.948 | 3.786 | 3.948 | 26,328 | +0.29(+7.88%) |
Apr 23, 2021 | 3.906 | 3.944 | 3.659 | 3.659 | 155,317 | -0.25(-6.31%) |
Apr 22, 2021 | 3.758 | 3.913 | 3.730 | 3.906 | 153,267 | +0.46(+13.27%) |
Apr 21, 2021 | 3.807 | 3.807 | 3.371 | 3.448 | 24,320 | -0.31(-8.24%) |
Apr 20, 2021 | 3.737 | 3.835 | 3.716 | 3.758 | 66,640 | +0.04(+1.14%) |
Apr 19, 2021 | 3.497 | 3.793 | 3.476 | 3.716 | 93,440 | +0.26(+7.54%) |
Apr 16, 2021 | 3.279 | 3.490 | 3.279 | 3.455 | 45,756 | +0.17(+5.14%) |
Apr 15, 2021 | 3.202 | 3.336 | 3.195 | 3.286 | 53,428 | +0.12(+3.78%) |
Apr 14, 2021 | 3.167 | 3.195 | 3.121 | 3.167 | 9,317 | +0.06(+2.04%) |
Apr 13, 2021 | 3.223 | 3.223 | 3.103 | 3.103 | 15,420 | -0.12(-3.71%) |
Apr 12, 2021 | 3.167 | 3.244 | 3.132 | 3.223 | 30,341 | +0.10(+3.15%) |
Apr 09, 2021 | 3.054 | 3.167 | 3.040 | 3.125 | 23,446 | +0.04(+1.37%) |
Apr 08, 2021 | 3.089 | 3.117 | 3.033 | 3.082 | 10,801 | +0.06(+1.86%) |
Apr 07, 2021 | 3.040 | 3.096 | 3.005 | 3.026 | 11,103 | -0.06(-1.91%) |
Apr 06, 2021 | 3.026 | 3.096 | 3.012 | 3.085 | 31,150 | +0.12(+4.13%) |
Apr 05, 2021 | 3.005 | 3.005 | 2.906 | 2.963 | 47,270 | -0.04(-1.41%) |
Apr 01, 2021 | 2.942 | 3.005 | 2.850 | 3.005 | 27,852 | +0.11(+3.89%) |
Mar 31, 2021 | 2.829 | 2.899 | 2.787 | 2.892 | 9,263 | +0.10(+3.53%) |
Mar 30, 2021 | 2.752 | 2.829 | 2.723 | 2.794 | 27,046 | +0.08(+2.86%) |
Mar 29, 2021 | 2.773 | 2.815 | 2.707 | 2.716 | 86,284 | -0.10(-3.51%) |
Mar 26, 2021 | 2.787 | 2.836 | 2.780 | 2.815 | 113,539 | -0.01(-0.50%) |
Mar 25, 2021 | 2.906 | 2.942 | 2.807 | 2.829 | 35,987 | -0.04(-1.47%) |
Mar 24, 2021 | 2.984 | 2.984 | 2.864 | 2.871 | 28,174 | -0.04(-1.21%) |
Mar 23, 2021 | 3.005 | 3.005 | 2.906 | 2.906 | 5,945 | -0.09(-3.05%) |
Mar 22, 2021 | 3.033 | 3.033 | 2.935 | 2.998 | 14,404 | -0.01(-0.47%) |
Mar 19, 2021 | 3.026 | 3.061 | 2.991 | 3.012 | 15,489 | +0.04(+1.42%) |
Mar 18, 2021 | 3.082 | 3.082 | 2.935 | 2.970 | 52,829 | -0.11(-3.65%) |
Mar 17, 2021 | 3.019 | 3.082 | 2.892 | 3.082 | 65,096 | +0.06(+2.10%) |
Mar 16, 2021 | 3.096 | 3.096 | 3.019 | 3.019 | 19,053 | -0.08(-2.50%) |
Mar 15, 2021 | 2.942 | 3.096 | 2.843 | 3.096 | 55,729 | +0.15(+5.26%) |
Mar 12, 2021 | 2.906 | 2.942 | 2.864 | 2.942 | 11,794 | +0.04(+1.45%) |
Mar 11, 2021 | 2.815 | 2.942 | 2.815 | 2.900 | 27,456 | +0.00(+0.01%) |
Mar 10, 2021 | 2.815 | 2.908 | 2.773 | 2.899 | 95,026 | +0.11(+3.78%) |
Mar 09, 2021 | 2.857 | 2.857 | 2.737 | 2.794 | 35,781 | -0.13(-4.57%) |
Mar 08, 2021 | 2.942 | 2.942 | 2.815 | 2.927 | 33,268 | +0.04(+1.22%) |
Mar 05, 2021 | 2.977 | 2.977 | 2.829 | 2.892 | 11,936 | -0.06(-2.14%) |
Mar 04, 2021 | 3.096 | 3.096 | 2.829 | 2.956 | 29,662 | +0.05(+1.69%) |
Mar 03, 2021 | 2.970 | 2.970 | 2.829 | 2.906 | 33,268 | -0.09(-3.05%) |
Mar 02, 2021 | 2.935 | 2.998 | 2.878 | 2.998 | 29,673 | +0.07(+2.40%) |