Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.791 | 4.791 | 4.722 | 4.748 | 47,274 | -0.03(-0.55%) |
May 27, 2021 | 4.765 | 4.774 | 4.756 | 4.774 | 62,775 | +0.03(+0.55%) |
May 26, 2021 | 4.730 | 4.756 | 4.713 | 4.748 | 53,515 | +0.03(+0.55%) |
May 25, 2021 | 4.722 | 4.739 | 4.687 | 4.722 | 51,391 | +0.02(+0.37%) |
May 24, 2021 | 4.704 | 4.739 | 4.687 | 4.704 | 25,070 | +0.00(+0.00%) |
May 21, 2021 | 4.678 | 4.719 | 4.678 | 4.704 | 50,940 | +0.05(+1.12%) |
May 20, 2021 | 4.626 | 4.686 | 4.626 | 4.652 | 52,532 | +0.03(+0.56%) |
May 19, 2021 | 4.539 | 4.635 | 4.539 | 4.626 | 49,632 | +0.04(+0.95%) |
May 18, 2021 | 4.609 | 4.609 | 4.583 | 4.583 | 39,439 | -0.03(-0.55%) |
May 17, 2021 | 4.660 | 4.668 | 4.599 | 4.608 | 74,222 | -0.07(-1.48%) |
May 14, 2021 | 4.651 | 4.709 | 4.651 | 4.677 | 45,282 | +0.04(+0.93%) |
May 13, 2021 | 4.608 | 4.676 | 4.608 | 4.634 | 30,232 | +0.03(+0.56%) |
May 12, 2021 | 4.668 | 4.696 | 4.573 | 4.608 | 89,935 | -0.08(-1.62%) |
May 11, 2021 | 4.690 | 4.746 | 4.634 | 4.684 | 69,586 | -0.05(-0.96%) |
May 10, 2021 | 4.764 | 4.781 | 4.660 | 4.729 | 56,433 | -0.03(-0.73%) |
May 07, 2021 | 4.703 | 4.764 | 4.703 | 4.764 | 80,352 | +0.06(+1.29%) |
May 06, 2021 | 4.660 | 4.712 | 4.625 | 4.703 | 55,855 | +0.04(+0.93%) |
May 05, 2021 | 4.617 | 4.660 | 4.599 | 4.660 | 86,422 | +0.02(+0.37%) |
May 04, 2021 | 4.591 | 4.643 | 4.591 | 4.643 | 57,854 | +0.08(+1.70%) |
May 03, 2021 | 4.556 | 4.599 | 4.530 | 4.565 | 95,968 | +0.01(+0.19%) |
Apr 30, 2021 | 4.547 | 4.556 | 4.513 | 4.556 | 45,689 | +0.03(+0.76%) |
Apr 29, 2021 | 4.539 | 4.565 | 4.521 | 4.521 | 58,105 | -0.03(-0.76%) |
Apr 28, 2021 | 4.530 | 4.565 | 4.526 | 4.556 | 71,369 | +0.03(+0.76%) |
Apr 27, 2021 | 4.504 | 4.539 | 4.496 | 4.521 | 91,107 | -0.01(-0.19%) |
Apr 26, 2021 | 4.513 | 4.539 | 4.513 | 4.530 | 43,014 | +0.00(+0.00%) |
Apr 23, 2021 | 4.504 | 4.556 | 4.504 | 4.530 | 65,584 | +0.03(+0.58%) |
Apr 22, 2021 | 4.496 | 4.547 | 4.495 | 4.504 | 66,849 | +0.02(+0.39%) |
Apr 21, 2021 | 4.478 | 4.547 | 4.478 | 4.487 | 68,327 | +0.00(+0.00%) |
Apr 20, 2021 | 4.547 | 4.547 | 4.487 | 4.487 | 46,392 | -0.07(-1.52%) |
Apr 19, 2021 | 4.547 | 4.565 | 4.539 | 4.556 | 46,377 | +0.03(+0.76%) |
Apr 16, 2021 | 4.530 | 4.556 | 4.496 | 4.521 | 41,756 | -0.03(-0.57%) |
Apr 15, 2021 | 4.556 | 4.565 | 4.539 | 4.547 | 31,323 | +0.00(+0.00%) |
Apr 14, 2021 | 4.521 | 4.565 | 4.513 | 4.547 | 62,918 | -0.01(-0.19%) |
Apr 13, 2021 | 4.478 | 4.556 | 4.478 | 4.556 | 48,018 | +0.07(+1.56%) |
Apr 12, 2021 | 4.520 | 4.529 | 4.478 | 4.486 | 40,128 | -0.03(-0.57%) |
Apr 09, 2021 | 4.512 | 4.529 | 4.477 | 4.512 | 32,286 | -0.01(-0.19%) |
Apr 08, 2021 | 4.512 | 4.520 | 4.486 | 4.520 | 36,102 | +0.01(+0.29%) |
Apr 07, 2021 | 4.477 | 4.512 | 4.456 | 4.508 | 48,884 | +0.03(+0.67%) |
Apr 06, 2021 | 4.391 | 4.486 | 4.391 | 4.477 | 41,399 | +0.07(+1.56%) |
Apr 05, 2021 | 4.426 | 4.434 | 4.383 | 4.409 | 84,707 | -0.00(-0.10%) |
Apr 01, 2021 | 4.391 | 4.417 | 4.383 | 4.413 | 23,111 | +0.02(+0.49%) |
Mar 31, 2021 | 4.400 | 4.400 | 4.378 | 4.391 | 32,594 | +0.01(+0.20%) |
Mar 30, 2021 | 4.357 | 4.383 | 4.331 | 4.383 | 29,300 | +0.03(+0.79%) |
Mar 29, 2021 | 4.348 | 4.365 | 4.322 | 4.348 | 110,027 | +0.01(+0.20%) |
Mar 26, 2021 | 4.305 | 4.365 | 4.305 | 4.340 | 70,495 | +0.03(+0.80%) |
Mar 25, 2021 | 4.297 | 4.314 | 4.245 | 4.305 | 174,939 | +0.02(+0.40%) |
Mar 24, 2021 | 4.305 | 4.322 | 4.260 | 4.288 | 178,849 | -0.03(-0.60%) |
Mar 23, 2021 | 4.297 | 4.322 | 4.245 | 4.314 | 108,394 | +0.01(+0.20%) |
Mar 22, 2021 | 4.314 | 4.322 | 4.254 | 4.305 | 95,031 | -0.01(-0.20%) |
Mar 19, 2021 | 4.305 | 4.322 | 4.254 | 4.314 | 107,311 | +0.00(+0.00%) |
Mar 18, 2021 | 4.322 | 4.369 | 4.288 | 4.314 | 114,396 | -0.05(-1.18%) |
Mar 17, 2021 | 4.365 | 4.417 | 4.340 | 4.365 | 98,284 | -0.03(-0.59%) |
Mar 16, 2021 | 4.460 | 4.460 | 4.365 | 4.391 | 105,088 | -0.09(-1.90%) |
Mar 15, 2021 | 4.459 | 4.485 | 4.459 | 4.477 | 38,611 | +0.03(+0.58%) |
Mar 12, 2021 | 4.442 | 4.459 | 4.442 | 4.451 | 25,886 | -0.01(-0.19%) |
Mar 11, 2021 | 4.477 | 4.502 | 4.459 | 4.459 | 31,033 | -0.03(-0.57%) |
Mar 10, 2021 | 4.434 | 4.501 | 4.434 | 4.485 | 89,920 | +0.05(+1.16%) |
Mar 09, 2021 | 4.459 | 4.468 | 4.417 | 4.434 | 50,626 | -0.03(-0.77%) |
Mar 08, 2021 | 4.459 | 4.468 | 4.425 | 4.468 | 113,018 | +0.03(+0.58%) |
Mar 05, 2021 | 4.425 | 4.442 | 4.382 | 4.442 | 20,989 | +0.02(+0.39%) |
Mar 04, 2021 | 4.399 | 4.443 | 4.391 | 4.425 | 38,563 | +0.02(+0.39%) |
Mar 03, 2021 | 4.365 | 4.417 | 4.322 | 4.408 | 69,346 | +0.03(+0.78%) |
Mar 02, 2021 | 4.356 | 4.374 | 4.348 | 4.374 | 51,762 | +0.01(+0.20%) |