Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.380 | 4.390 | 4.144 | 4.190 | 103,681 | -0.14(-3.23%) |
May 27, 2021 | 4.310 | 4.440 | 4.110 | 4.330 | 152,491 | +0.01(+0.23%) |
May 26, 2021 | 4.180 | 4.397 | 4.170 | 4.320 | 124,362 | +0.14(+3.35%) |
May 25, 2021 | 4.370 | 4.400 | 4.150 | 4.180 | 55,004 | -0.15(-3.46%) |
May 24, 2021 | 4.390 | 4.510 | 4.250 | 4.330 | 55,553 | -0.06(-1.37%) |
May 21, 2021 | 4.480 | 4.480 | 4.340 | 4.390 | 24,552 | +0.02(+0.46%) |
May 20, 2021 | 4.300 | 4.430 | 4.300 | 4.370 | 34,959 | +0.08(+1.86%) |
May 19, 2021 | 4.420 | 4.450 | 4.200 | 4.290 | 48,476 | -0.20(-4.45%) |
May 18, 2021 | 4.450 | 4.593 | 4.312 | 4.490 | 69,105 | +0.05(+1.13%) |
May 17, 2021 | 4.170 | 4.470 | 3.977 | 4.440 | 76,710 | +0.25(+5.97%) |
May 14, 2021 | 3.870 | 4.190 | 3.820 | 4.190 | 76,839 | +0.33(+8.55%) |
May 13, 2021 | 4.090 | 4.100 | 3.760 | 3.860 | 116,803 | -0.24(-5.85%) |
May 12, 2021 | 4.400 | 4.630 | 4.010 | 4.100 | 158,036 | -0.07(-1.68%) |
May 11, 2021 | 4.030 | 4.170 | 3.920 | 4.170 | 60,856 | +0.07(+1.71%) |
May 10, 2021 | 4.330 | 4.330 | 4.020 | 4.100 | 59,327 | -0.23(-5.31%) |
May 07, 2021 | 4.210 | 4.340 | 4.190 | 4.330 | 38,904 | +0.08(+1.88%) |
May 06, 2021 | 4.300 | 4.460 | 4.127 | 4.250 | 53,097 | -0.08(-1.85%) |
May 05, 2021 | 4.380 | 4.470 | 4.280 | 4.330 | 28,608 | -0.06(-1.37%) |
May 04, 2021 | 4.420 | 4.420 | 4.170 | 4.390 | 82,379 | -0.05(-1.13%) |
May 03, 2021 | 4.470 | 4.490 | 4.410 | 4.440 | 26,627 | -0.01(-0.22%) |
Apr 30, 2021 | 4.450 | 4.600 | 4.370 | 4.450 | 30,800 | -0.05(-1.11%) |
Apr 29, 2021 | 4.550 | 4.580 | 4.370 | 4.500 | 56,646 | -0.05(-1.10%) |
Apr 28, 2021 | 4.690 | 4.710 | 4.530 | 4.550 | 57,548 | -0.10(-2.15%) |
Apr 27, 2021 | 4.550 | 4.700 | 4.460 | 4.650 | 72,991 | +0.08(+1.75%) |
Apr 26, 2021 | 4.550 | 4.620 | 4.490 | 4.570 | 52,882 | +0.03(+0.66%) |
Apr 23, 2021 | 4.370 | 4.620 | 4.370 | 4.540 | 72,200 | +0.17(+3.89%) |
Apr 22, 2021 | 4.460 | 4.514 | 4.300 | 4.370 | 37,444 | -0.03(-0.68%) |
Apr 21, 2021 | 4.220 | 4.400 | 4.220 | 4.400 | 50,179 | +0.18(+4.27%) |
Apr 20, 2021 | 4.350 | 4.430 | 4.120 | 4.220 | 76,339 | -0.14(-3.21%) |
Apr 19, 2021 | 4.500 | 4.560 | 4.280 | 4.360 | 97,043 | -0.13(-2.90%) |
Apr 16, 2021 | 4.450 | 4.490 | 4.270 | 4.490 | 74,700 | +0.05(+1.13%) |
Apr 15, 2021 | 4.740 | 4.830 | 4.310 | 4.440 | 108,032 | -0.21(-4.52%) |
Apr 14, 2021 | 4.690 | 4.750 | 4.620 | 4.650 | 42,984 | +0.01(+0.22%) |
Apr 13, 2021 | 4.750 | 4.770 | 4.510 | 4.640 | 97,157 | -0.02(-0.43%) |
Apr 12, 2021 | 4.880 | 4.900 | 4.570 | 4.660 | 88,337 | -0.29(-5.86%) |
Apr 09, 2021 | 5.140 | 5.140 | 4.870 | 4.950 | 64,900 | -0.28(-5.35%) |
Apr 08, 2021 | 4.860 | 5.230 | 4.750 | 5.230 | 103,304 | +0.38(+7.84%) |
Apr 07, 2021 | 4.970 | 4.970 | 4.840 | 4.850 | 57,803 | -0.13(-2.61%) |
Apr 06, 2021 | 4.900 | 5.020 | 4.870 | 4.980 | 69,738 | +0.00(+0.00%) |
Apr 05, 2021 | 5.460 | 5.460 | 4.950 | 4.980 | 96,216 | -0.33(-6.21%) |
Apr 01, 2021 | 4.900 | 5.370 | 4.850 | 5.310 | 209,300 | +0.57(+12.03%) |
Mar 31, 2021 | 4.830 | 4.890 | 4.630 | 4.740 | 70,864 | -0.04(-0.84%) |
Mar 30, 2021 | 4.800 | 4.850 | 4.530 | 4.780 | 147,798 | -0.07(-1.44%) |
Mar 29, 2021 | 4.860 | 5.000 | 4.690 | 4.850 | 151,782 | -0.02(-0.41%) |
Mar 26, 2021 | 5.070 | 5.120 | 4.770 | 4.870 | 112,200 | -0.15(-2.99%) |
Mar 25, 2021 | 4.950 | 5.140 | 4.740 | 5.020 | 167,013 | -0.06(-1.18%) |
Mar 24, 2021 | 5.580 | 5.800 | 5.050 | 5.080 | 299,132 | -0.45(-8.14%) |
Mar 23, 2021 | 5.760 | 5.800 | 5.410 | 5.530 | 147,841 | -0.27(-4.66%) |
Mar 22, 2021 | 6.020 | 6.100 | 5.740 | 5.800 | 102,582 | -0.18(-3.01%) |
Mar 19, 2021 | 5.730 | 6.040 | 5.630 | 5.980 | 138,000 | +0.25(+4.36%) |
Mar 18, 2021 | 6.250 | 6.450 | 5.700 | 5.730 | 233,435 | -0.60(-9.48%) |
Mar 17, 2021 | 6.190 | 6.490 | 6.030 | 6.330 | 288,580 | +0.33(+5.50%) |
Mar 16, 2021 | 5.840 | 6.050 | 5.710 | 6.000 | 192,483 | +0.19(+3.27%) |
Mar 15, 2021 | 5.530 | 6.230 | 5.500 | 5.810 | 340,087 | +0.28(+5.06%) |
Mar 12, 2021 | 5.600 | 5.600 | 5.390 | 5.530 | 68,300 | +0.02(+0.36%) |
Mar 11, 2021 | 5.120 | 5.540 | 5.120 | 5.510 | 77,448 | +0.40(+7.83%) |
Mar 10, 2021 | 5.220 | 5.290 | 5.010 | 5.110 | 84,940 | -0.07(-1.35%) |
Mar 09, 2021 | 4.900 | 5.200 | 4.850 | 5.180 | 113,233 | +0.38(+7.92%) |
Mar 08, 2021 | 5.050 | 5.190 | 4.790 | 4.800 | 58,698 | -0.19(-3.81%) |
Mar 05, 2021 | 4.780 | 5.000 | 4.310 | 4.990 | 155,400 | +0.17(+3.53%) |
Mar 04, 2021 | 5.230 | 5.410 | 4.675 | 4.820 | 262,696 | -0.38(-7.31%) |
Mar 03, 2021 | 5.590 | 5.740 | 5.180 | 5.200 | 126,470 | -0.44(-7.80%) |
Mar 02, 2021 | 5.730 | 5.800 | 5.500 | 5.640 | 41,832 | -0.04(-0.70%) |