Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.880 | 4.900 | 4.840 | 4.900 | 25,952 | +0.02(+0.41%) |
May 27, 2021 | 4.770 | 4.910 | 4.770 | 4.880 | 22,490 | +0.13(+2.74%) |
May 26, 2021 | 4.738 | 4.750 | 4.710 | 4.750 | 15,291 | +0.07(+1.50%) |
May 25, 2021 | 4.690 | 4.690 | 4.630 | 4.680 | 32,665 | +0.05(+1.19%) |
May 24, 2021 | 4.620 | 4.650 | 4.615 | 4.625 | 15,602 | +0.04(+0.98%) |
May 21, 2021 | 4.580 | 4.630 | 4.570 | 4.580 | 23,272 | +0.00(+0.00%) |
May 20, 2021 | 4.594 | 4.610 | 4.560 | 4.580 | 20,496 | +0.01(+0.22%) |
May 19, 2021 | 4.560 | 4.570 | 4.510 | 4.570 | 15,521 | -0.01(-0.22%) |
May 18, 2021 | 4.540 | 4.610 | 4.530 | 4.580 | 14,785 | +0.08(+1.83%) |
May 17, 2021 | 4.509 | 4.510 | 4.490 | 4.497 | 19,220 | -0.06(-1.37%) |
May 14, 2021 | 4.535 | 4.560 | 4.510 | 4.560 | 43,868 | +0.02(+0.44%) |
May 13, 2021 | 4.510 | 4.550 | 4.470 | 4.540 | 27,912 | +0.02(+0.44%) |
May 12, 2021 | 4.500 | 4.560 | 4.480 | 4.520 | 69,508 | -0.08(-1.74%) |
May 11, 2021 | 4.558 | 4.670 | 4.500 | 4.600 | 73,938 | -0.06(-1.29%) |
May 10, 2021 | 4.590 | 4.680 | 4.590 | 4.660 | 49,034 | +0.03(+0.65%) |
May 07, 2021 | 4.460 | 4.630 | 4.460 | 4.630 | 19,083 | +0.08(+1.76%) |
May 06, 2021 | 4.500 | 4.550 | 4.470 | 4.550 | 79,588 | +0.05(+1.11%) |
May 05, 2021 | 4.450 | 4.530 | 4.450 | 4.500 | 24,190 | +0.04(+0.90%) |
May 04, 2021 | 4.425 | 4.460 | 4.410 | 4.460 | 22,429 | +0.01(+0.22%) |
May 03, 2021 | 4.300 | 4.460 | 4.300 | 4.450 | 20,182 | -0.01(-0.22%) |
Apr 30, 2021 | 4.490 | 4.500 | 4.440 | 4.460 | 134,400 | -0.05(-1.11%) |
Apr 29, 2021 | 4.390 | 4.510 | 4.390 | 4.510 | 11,210 | +0.04(+0.78%) |
Apr 28, 2021 | 4.452 | 4.510 | 4.420 | 4.475 | 11,966 | +0.00(+0.00%) |
Apr 27, 2021 | 4.484 | 4.510 | 4.430 | 4.475 | 14,563 | -0.02(-0.44%) |
Apr 26, 2021 | 4.460 | 4.520 | 4.460 | 4.495 | 11,213 | -0.08(-1.64%) |
Apr 23, 2021 | 4.580 | 4.580 | 4.483 | 4.570 | 24,600 | +0.02(+0.44%) |
Apr 22, 2021 | 4.560 | 4.560 | 4.430 | 4.550 | 17,821 | +0.01(+0.33%) |
Apr 21, 2021 | 4.540 | 4.600 | 4.515 | 4.535 | 13,971 | +0.00(+0.11%) |
Apr 20, 2021 | 4.540 | 4.540 | 4.510 | 4.530 | 17,354 | -0.05(-1.09%) |
Apr 19, 2021 | 4.500 | 4.580 | 4.500 | 4.580 | 41,974 | +0.04(+0.88%) |
Apr 16, 2021 | 4.550 | 4.590 | 4.540 | 4.540 | 26,100 | -0.08(-1.73%) |
Apr 15, 2021 | 4.530 | 4.620 | 4.530 | 4.620 | 9,343 | +0.00(+0.00%) |
Apr 14, 2021 | 4.600 | 4.620 | 4.550 | 4.620 | 28,666 | +0.03(+0.65%) |
Apr 13, 2021 | 4.630 | 4.630 | 4.500 | 4.590 | 32,805 | +0.05(+1.10%) |
Apr 12, 2021 | 4.522 | 4.550 | 4.450 | 4.540 | 16,112 | +0.01(+0.22%) |
Apr 09, 2021 | 4.486 | 4.530 | 4.460 | 4.530 | 12,200 | +0.05(+1.12%) |
Apr 08, 2021 | 4.460 | 4.500 | 4.430 | 4.480 | 26,143 | +0.05(+1.13%) |
Apr 07, 2021 | 4.450 | 4.480 | 4.410 | 4.430 | 34,260 | -0.08(-1.77%) |
Apr 06, 2021 | 4.320 | 4.600 | 4.320 | 4.510 | 41,724 | -0.06(-1.31%) |
Apr 05, 2021 | 4.550 | 4.570 | 4.500 | 4.570 | 18,478 | +0.05(+1.11%) |
Apr 01, 2021 | 4.530 | 4.530 | 4.500 | 4.520 | 46,400 | -0.07(-1.53%) |
Mar 31, 2021 | 4.590 | 4.590 | 4.510 | 4.590 | 17,290 | -0.10(-2.13%) |
Mar 30, 2021 | 4.700 | 4.700 | 4.620 | 4.690 | 217,586 | +0.25(+5.63%) |
Mar 29, 2021 | 4.400 | 4.470 | 4.390 | 4.440 | 48,285 | +0.04(+0.91%) |
Mar 26, 2021 | 4.385 | 4.440 | 4.310 | 4.400 | 26,700 | +0.09(+2.09%) |
Mar 25, 2021 | 4.355 | 4.360 | 4.300 | 4.310 | 18,308 | -0.14(-3.15%) |
Mar 24, 2021 | 4.385 | 4.450 | 4.250 | 4.450 | 374,033 | -0.04(-0.89%) |
Mar 23, 2021 | 4.462 | 4.490 | 4.420 | 4.490 | 28,083 | -0.02(-0.44%) |
Mar 22, 2021 | 4.450 | 4.510 | 4.430 | 4.510 | 7,048 | +0.17(+3.92%) |
Mar 19, 2021 | 4.364 | 4.410 | 4.330 | 4.340 | 50,800 | -0.09(-2.03%) |
Mar 18, 2021 | 4.449 | 4.460 | 4.410 | 4.430 | 15,522 | -0.04(-0.84%) |
Mar 17, 2021 | 4.401 | 4.480 | 4.380 | 4.468 | 95,268 | +0.03(+0.62%) |
Mar 16, 2021 | 4.461 | 4.480 | 4.410 | 4.440 | 94,406 | -0.02(-0.45%) |
Mar 15, 2021 | 4.430 | 4.460 | 4.390 | 4.460 | 44,691 | +0.02(+0.45%) |
Mar 12, 2021 | 4.417 | 4.440 | 4.400 | 4.440 | 14,200 | -0.01(-0.22%) |
Mar 11, 2021 | 4.390 | 4.450 | 4.390 | 4.450 | 21,532 | +0.01(+0.23%) |
Mar 10, 2021 | 4.430 | 4.440 | 4.390 | 4.440 | 25,137 | -0.02(-0.45%) |
Mar 09, 2021 | 4.480 | 4.520 | 4.460 | 4.460 | 191,762 | +0.08(+1.83%) |
Mar 08, 2021 | 4.410 | 4.430 | 4.380 | 4.380 | 32,421 | -0.01(-0.23%) |
Mar 05, 2021 | 4.340 | 4.390 | 4.330 | 4.390 | 18,000 | -0.02(-0.45%) |
Mar 04, 2021 | 4.415 | 4.440 | 4.360 | 4.410 | 18,444 | -0.02(-0.45%) |
Mar 03, 2021 | 4.390 | 4.430 | 4.380 | 4.430 | 23,555 | +0.06(+1.37%) |
Mar 02, 2021 | 4.310 | 4.380 | 4.300 | 4.370 | 58,849 | +0.00(+0.11%) |