Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.350 | 4.430 | 4.140 | 4.300 | 2,997,970 | -0.64(-12.96%) |
May 27, 2021 | 4.730 | 4.960 | 4.730 | 4.940 | 405,446 | +0.22(+4.66%) |
May 26, 2021 | 4.880 | 4.950 | 4.680 | 4.720 | 344,258 | -0.12(-2.48%) |
May 25, 2021 | 4.640 | 4.880 | 4.640 | 4.840 | 328,918 | +0.19(+4.09%) |
May 24, 2021 | 4.840 | 4.840 | 4.640 | 4.650 | 226,687 | -0.16(-3.33%) |
May 21, 2021 | 4.740 | 4.870 | 4.700 | 4.810 | 194,343 | +0.11(+2.34%) |
May 20, 2021 | 4.600 | 4.770 | 4.530 | 4.700 | 220,780 | +0.07(+1.51%) |
May 19, 2021 | 4.790 | 4.790 | 4.610 | 4.630 | 204,515 | -0.18(-3.74%) |
May 18, 2021 | 4.750 | 4.860 | 4.735 | 4.810 | 254,509 | +0.05(+1.05%) |
May 17, 2021 | 4.560 | 4.800 | 4.560 | 4.760 | 343,019 | +0.20(+4.39%) |
May 14, 2021 | 4.870 | 4.880 | 4.520 | 4.560 | 500,859 | -0.29(-5.98%) |
May 13, 2021 | 4.430 | 4.890 | 4.400 | 4.850 | 573,404 | +0.48(+10.98%) |
May 12, 2021 | 4.180 | 4.590 | 4.150 | 4.370 | 492,008 | +0.20(+4.80%) |
May 11, 2021 | 4.140 | 4.240 | 4.120 | 4.170 | 472,753 | -0.07(-1.65%) |
May 10, 2021 | 4.430 | 4.490 | 4.220 | 4.240 | 379,925 | -0.19(-4.29%) |
May 07, 2021 | 4.410 | 4.635 | 4.410 | 4.430 | 358,132 | -0.02(-0.45%) |
May 06, 2021 | 4.560 | 4.560 | 4.210 | 4.450 | 682,000 | -0.07(-1.55%) |
May 05, 2021 | 4.570 | 4.590 | 4.405 | 4.520 | 464,635 | -0.02(-0.44%) |
May 04, 2021 | 4.570 | 4.584 | 4.350 | 4.540 | 418,406 | -0.03(-0.66%) |
May 03, 2021 | 4.400 | 4.590 | 4.370 | 4.570 | 631,216 | +0.20(+4.58%) |
Apr 30, 2021 | 4.550 | 4.600 | 4.370 | 4.370 | 799,700 | -0.22(-4.79%) |
Apr 29, 2021 | 4.720 | 4.770 | 4.550 | 4.590 | 490,084 | -0.17(-3.57%) |
Apr 28, 2021 | 4.720 | 4.950 | 4.530 | 4.760 | 1,051,549 | +0.15(+3.25%) |
Apr 27, 2021 | 4.860 | 4.919 | 4.520 | 4.610 | 869,546 | -0.24(-4.95%) |
Apr 26, 2021 | 4.940 | 5.010 | 4.770 | 4.850 | 469,458 | -0.07(-1.42%) |
Apr 23, 2021 | 5.050 | 5.130 | 4.910 | 4.920 | 400,600 | -0.09(-1.80%) |
Apr 22, 2021 | 4.930 | 5.151 | 4.920 | 5.010 | 479,884 | +0.11(+2.24%) |
Apr 21, 2021 | 4.800 | 4.995 | 4.740 | 4.900 | 318,243 | +0.07(+1.45%) |
Apr 20, 2021 | 4.900 | 5.080 | 4.790 | 4.830 | 618,017 | -0.10(-2.03%) |
Apr 19, 2021 | 4.810 | 4.940 | 4.540 | 4.930 | 567,877 | +0.17(+3.57%) |
Apr 16, 2021 | 4.820 | 4.820 | 4.610 | 4.760 | 504,800 | -0.01(-0.21%) |
Apr 15, 2021 | 5.030 | 5.030 | 4.750 | 4.770 | 502,245 | -0.21(-4.22%) |
Apr 14, 2021 | 4.860 | 5.020 | 4.700 | 4.980 | 678,195 | +0.12(+2.47%) |
Apr 13, 2021 | 5.190 | 5.190 | 4.800 | 4.860 | 512,117 | -0.31(-6.00%) |
Apr 12, 2021 | 4.950 | 5.230 | 4.720 | 5.170 | 785,464 | +0.22(+4.44%) |
Apr 09, 2021 | 5.030 | 5.120 | 4.870 | 4.950 | 584,200 | -0.08(-1.59%) |
Apr 08, 2021 | 5.390 | 5.390 | 4.970 | 5.030 | 732,638 | -0.27(-5.09%) |
Apr 07, 2021 | 5.500 | 5.510 | 5.230 | 5.300 | 461,413 | -0.21(-3.81%) |
Apr 06, 2021 | 5.600 | 5.670 | 5.505 | 5.510 | 303,154 | -0.11(-1.96%) |
Apr 05, 2021 | 5.740 | 5.740 | 5.560 | 5.620 | 311,549 | -0.12(-2.09%) |
Apr 01, 2021 | 5.350 | 5.770 | 5.310 | 5.740 | 514,100 | +0.46(+8.71%) |
Mar 31, 2021 | 5.350 | 5.480 | 5.280 | 5.280 | 625,881 | -0.02(-0.38%) |
Mar 30, 2021 | 5.440 | 5.460 | 5.230 | 5.300 | 416,140 | -0.14(-2.57%) |
Mar 29, 2021 | 5.800 | 5.840 | 5.440 | 5.440 | 587,075 | -0.38(-6.53%) |
Mar 26, 2021 | 5.910 | 5.990 | 5.710 | 5.820 | 227,700 | -0.09(-1.52%) |
Mar 25, 2021 | 5.840 | 6.040 | 5.760 | 5.910 | 344,370 | +0.07(+1.20%) |
Mar 24, 2021 | 6.090 | 6.190 | 5.840 | 5.840 | 350,008 | -0.25(-4.11%) |
Mar 23, 2021 | 6.390 | 6.480 | 6.000 | 6.090 | 437,612 | -0.35(-5.43%) |
Mar 22, 2021 | 6.430 | 6.610 | 6.330 | 6.440 | 223,098 | +0.01(+0.16%) |
Mar 19, 2021 | 6.370 | 6.690 | 6.260 | 6.430 | 1,009,000 | +0.08(+1.26%) |
Mar 18, 2021 | 6.530 | 6.600 | 6.300 | 6.350 | 363,018 | -0.19(-2.91%) |
Mar 17, 2021 | 6.440 | 6.630 | 6.320 | 6.540 | 233,731 | +0.06(+0.93%) |
Mar 16, 2021 | 6.600 | 6.625 | 6.460 | 6.480 | 231,873 | -0.15(-2.26%) |
Mar 15, 2021 | 6.640 | 6.840 | 6.570 | 6.630 | 312,512 | -0.05(-0.75%) |
Mar 12, 2021 | 6.980 | 7.000 | 6.650 | 6.680 | 353,300 | -0.28(-4.02%) |
Mar 11, 2021 | 7.140 | 7.279 | 6.900 | 6.960 | 421,812 | -0.18(-2.52%) |
Mar 10, 2021 | 6.700 | 7.180 | 6.620 | 7.140 | 619,993 | +0.60(+9.17%) |
Mar 09, 2021 | 6.300 | 6.750 | 6.270 | 6.540 | 583,507 | +0.19(+2.99%) |
Mar 08, 2021 | 6.220 | 6.350 | 6.120 | 6.350 | 554,119 | +0.18(+2.92%) |
Mar 05, 2021 | 6.040 | 6.175 | 5.640 | 6.170 | 668,200 | +0.13(+2.15%) |
Mar 04, 2021 | 6.070 | 6.180 | 5.770 | 6.040 | 811,944 | -0.04(-0.66%) |
Mar 03, 2021 | 6.150 | 6.270 | 5.955 | 6.080 | 548,489 | -0.01(-0.16%) |
Mar 02, 2021 | 6.080 | 6.230 | 6.020 | 6.090 | 381,628 | +0.04(+0.66%) |