Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.974 | 5.081 | 4.955 | 4.994 | 7,128,445 | +0.00(+0.00%) |
May 27, 2021 | 5.081 | 5.100 | 4.994 | 4.994 | 5,605,609 | -0.17(-3.37%) |
May 26, 2021 | 5.303 | 5.333 | 5.100 | 5.168 | 6,218,073 | -0.09(-1.66%) |
May 25, 2021 | 5.197 | 5.303 | 5.095 | 5.255 | 7,042,056 | -0.02(-0.37%) |
May 24, 2021 | 5.245 | 5.274 | 5.178 | 5.274 | 4,420,426 | -0.03(-0.55%) |
May 21, 2021 | 5.400 | 5.409 | 5.231 | 5.303 | 4,841,383 | -0.02(-0.36%) |
May 20, 2021 | 5.342 | 5.420 | 5.284 | 5.323 | 5,045,816 | +0.03(+0.55%) |
May 19, 2021 | 5.410 | 5.565 | 5.187 | 5.294 | 9,670,269 | -0.11(-1.97%) |
May 18, 2021 | 5.381 | 5.429 | 5.255 | 5.400 | 8,791,062 | +0.05(+0.90%) |
May 17, 2021 | 4.974 | 5.420 | 4.965 | 5.352 | 12,426,221 | +0.52(+10.82%) |
May 14, 2021 | 4.752 | 4.868 | 4.723 | 4.829 | 5,134,506 | +0.20(+4.39%) |
May 13, 2021 | 4.558 | 4.694 | 4.551 | 4.626 | 4,415,034 | +0.02(+0.42%) |
May 12, 2021 | 4.771 | 4.810 | 4.587 | 4.607 | 6,083,212 | -0.21(-4.42%) |
May 11, 2021 | 4.674 | 4.868 | 4.651 | 4.820 | 7,533,641 | -0.09(-1.78%) |
May 10, 2021 | 5.110 | 5.129 | 4.878 | 4.907 | 6,059,803 | -0.11(-2.12%) |
May 07, 2021 | 4.839 | 5.033 | 4.752 | 5.013 | 8,343,745 | +0.32(+6.80%) |
May 06, 2021 | 4.539 | 4.800 | 4.510 | 4.694 | 8,694,292 | +0.22(+4.98%) |
May 05, 2021 | 4.481 | 4.500 | 4.413 | 4.471 | 3,638,213 | -0.03(-0.65%) |
May 04, 2021 | 4.607 | 4.684 | 4.442 | 4.500 | 4,774,339 | -0.16(-3.53%) |
May 03, 2021 | 4.500 | 4.684 | 4.491 | 4.665 | 3,954,696 | +0.27(+6.17%) |
Apr 30, 2021 | 4.432 | 4.500 | 4.384 | 4.394 | 2,976,878 | -0.09(-1.94%) |
Apr 29, 2021 | 4.597 | 4.597 | 4.413 | 4.481 | 4,459,607 | -0.19(-4.14%) |
Apr 28, 2021 | 4.578 | 4.684 | 4.549 | 4.674 | 4,355,073 | +0.06(+1.26%) |
Apr 27, 2021 | 4.810 | 4.810 | 4.597 | 4.616 | 4,024,760 | -0.11(-2.25%) |
Apr 26, 2021 | 4.791 | 4.810 | 4.713 | 4.723 | 4,505,908 | +0.09(+1.88%) |
Apr 23, 2021 | 4.694 | 4.771 | 4.616 | 4.636 | 4,865,300 | +0.05(+1.05%) |
Apr 22, 2021 | 4.626 | 4.694 | 4.510 | 4.587 | 5,115,547 | -0.12(-2.47%) |
Apr 21, 2021 | 4.558 | 4.703 | 4.529 | 4.703 | 4,837,798 | +0.19(+4.29%) |
Apr 20, 2021 | 4.452 | 4.592 | 4.423 | 4.510 | 5,133,072 | -0.03(-0.64%) |
Apr 19, 2021 | 4.558 | 4.578 | 4.471 | 4.539 | 3,102,092 | -0.03(-0.64%) |
Apr 16, 2021 | 4.481 | 4.578 | 4.432 | 4.568 | 4,229,213 | +0.12(+2.61%) |
Apr 15, 2021 | 4.229 | 4.510 | 4.229 | 4.452 | 7,427,836 | +0.32(+7.65%) |
Apr 14, 2021 | 4.249 | 4.268 | 4.126 | 4.135 | 5,782,158 | -0.21(-4.81%) |
Apr 13, 2021 | 4.297 | 4.373 | 4.268 | 4.345 | 6,807,028 | -0.01(-0.22%) |
Apr 12, 2021 | 4.497 | 4.525 | 4.287 | 4.354 | 6,631,089 | -0.29(-6.15%) |
Apr 09, 2021 | 4.497 | 4.668 | 4.478 | 4.639 | 6,030,009 | -0.06(-1.21%) |
Apr 08, 2021 | 4.658 | 4.782 | 4.639 | 4.696 | 4,471,531 | +0.11(+2.49%) |
Apr 07, 2021 | 4.639 | 4.687 | 4.563 | 4.582 | 5,564,816 | -0.11(-2.43%) |
Apr 06, 2021 | 4.630 | 4.791 | 4.630 | 4.696 | 6,538,967 | +0.11(+2.49%) |
Apr 05, 2021 | 4.649 | 4.668 | 4.544 | 4.582 | 3,348,084 | -0.05(-1.03%) |
Apr 01, 2021 | 4.392 | 4.668 | 4.373 | 4.630 | 8,856,777 | +0.48(+11.70%) |
Mar 31, 2021 | 4.050 | 4.230 | 4.040 | 4.145 | 6,203,681 | +0.10(+2.59%) |
Mar 30, 2021 | 4.097 | 4.145 | 4.012 | 4.040 | 4,414,063 | -0.24(-5.56%) |
Mar 29, 2021 | 4.126 | 4.287 | 4.107 | 4.278 | 5,644,524 | +0.10(+2.27%) |
Mar 26, 2021 | 3.955 | 4.183 | 3.955 | 4.183 | 6,436,883 | +0.24(+6.02%) |
Mar 25, 2021 | 3.879 | 3.945 | 3.860 | 3.945 | 3,870,148 | +0.07(+1.72%) |
Mar 24, 2021 | 3.945 | 3.974 | 3.860 | 3.879 | 3,183,375 | -0.08(-1.92%) |
Mar 23, 2021 | 4.202 | 4.211 | 3.945 | 3.955 | 6,592,327 | -0.28(-6.52%) |
Mar 22, 2021 | 4.306 | 4.364 | 4.211 | 4.230 | 3,127,855 | -0.09(-1.98%) |
Mar 19, 2021 | 4.183 | 4.326 | 4.173 | 4.316 | 8,688,473 | +0.04(+0.89%) |
Mar 18, 2021 | 4.259 | 4.345 | 4.211 | 4.278 | 4,784,467 | -0.07(-1.53%) |
Mar 17, 2021 | 4.249 | 4.364 | 4.159 | 4.345 | 4,805,316 | +0.08(+1.78%) |
Mar 16, 2021 | 4.249 | 4.335 | 4.235 | 4.268 | 3,783,917 | +0.02(+0.45%) |
Mar 15, 2021 | 4.183 | 4.326 | 4.173 | 4.249 | 5,222,395 | +0.11(+2.76%) |
Mar 12, 2021 | 4.097 | 4.192 | 4.078 | 4.135 | 4,134,908 | -0.11(-2.68%) |
Mar 11, 2021 | 4.345 | 4.383 | 4.211 | 4.249 | 7,096,069 | -0.10(-2.40%) |
Mar 10, 2021 | 4.306 | 4.373 | 4.287 | 4.354 | 5,698,753 | +0.06(+1.33%) |
Mar 09, 2021 | 4.278 | 4.402 | 4.230 | 4.297 | 6,488,056 | +0.19(+4.63%) |
Mar 08, 2021 | 4.031 | 4.164 | 4.021 | 4.107 | 5,127,400 | -0.01(-0.23%) |
Mar 05, 2021 | 3.993 | 4.145 | 3.918 | 4.116 | 6,132,569 | +0.12(+3.10%) |
Mar 04, 2021 | 3.936 | 4.145 | 3.888 | 3.993 | 10,526,072 | +0.06(+1.45%) |
Mar 03, 2021 | 3.812 | 4.031 | 3.755 | 3.936 | 8,410,562 | +0.02(+0.49%) |
Mar 02, 2021 | 3.708 | 3.983 | 3.689 | 3.917 | 9,766,153 | +0.29(+7.85%) |