Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.816 | 4.975 | 4.652 | 4.913 | 74,344 | +0.01(+0.29%) |
May 27, 2021 | 4.805 | 4.907 | 4.697 | 4.899 | 58,743 | +0.11(+2.31%) |
May 26, 2021 | 4.528 | 4.816 | 4.528 | 4.788 | 126,323 | +0.25(+5.62%) |
May 25, 2021 | 4.760 | 4.800 | 4.528 | 4.533 | 138,862 | -0.22(-4.65%) |
May 24, 2021 | 4.681 | 4.861 | 4.612 | 4.754 | 51,735 | +0.00(+0.00%) |
May 21, 2021 | 4.511 | 4.811 | 4.482 | 4.754 | 90,959 | +0.22(+4.87%) |
May 20, 2021 | 4.307 | 4.533 | 4.307 | 4.533 | 80,709 | +0.21(+4.85%) |
May 19, 2021 | 4.335 | 4.431 | 4.233 | 4.324 | 76,465 | -0.02(-0.52%) |
May 18, 2021 | 4.352 | 4.454 | 4.307 | 4.346 | 42,689 | +0.02(+0.52%) |
May 17, 2021 | 4.352 | 4.454 | 4.273 | 4.324 | 88,328 | +0.07(+1.60%) |
May 14, 2021 | 4.488 | 4.635 | 4.182 | 4.256 | 147,031 | -0.18(-3.96%) |
May 13, 2021 | 4.748 | 4.754 | 4.318 | 4.431 | 52,313 | -0.36(-7.46%) |
May 12, 2021 | 4.828 | 4.867 | 4.539 | 4.788 | 47,982 | -0.10(-2.09%) |
May 11, 2021 | 4.800 | 4.941 | 4.800 | 4.890 | 38,847 | +0.01(+0.23%) |
May 10, 2021 | 4.992 | 5.020 | 4.856 | 4.879 | 59,006 | -0.03(-0.58%) |
May 07, 2021 | 4.715 | 4.986 | 4.686 | 4.907 | 60,972 | +0.19(+3.96%) |
May 06, 2021 | 4.811 | 4.816 | 4.646 | 4.720 | 50,498 | -0.10(-2.12%) |
May 05, 2021 | 4.782 | 4.958 | 4.737 | 4.822 | 90,462 | +0.04(+0.83%) |
May 04, 2021 | 4.766 | 4.963 | 4.646 | 4.782 | 60,953 | +0.02(+0.48%) |
May 03, 2021 | 4.811 | 4.811 | 4.601 | 4.760 | 123,263 | +0.06(+1.20%) |
Apr 30, 2021 | 4.528 | 4.703 | 4.505 | 4.703 | 88,767 | +0.15(+3.36%) |
Apr 29, 2021 | 4.635 | 4.726 | 4.505 | 4.550 | 119,293 | -0.07(-1.47%) |
Apr 28, 2021 | 4.460 | 4.635 | 4.451 | 4.618 | 84,214 | +0.17(+3.82%) |
Apr 27, 2021 | 4.505 | 4.533 | 4.438 | 4.448 | 20,086 | -0.06(-1.26%) |
Apr 26, 2021 | 4.454 | 4.516 | 4.318 | 4.505 | 104,371 | +0.05(+1.02%) |
Apr 23, 2021 | 4.307 | 4.494 | 4.307 | 4.460 | 47,295 | +0.20(+4.65%) |
Apr 22, 2021 | 4.607 | 4.607 | 4.261 | 4.261 | 61,442 | -0.41(-8.85%) |
Apr 21, 2021 | 4.154 | 4.675 | 4.120 | 4.675 | 154,671 | +0.56(+13.64%) |
Apr 20, 2021 | 4.261 | 4.261 | 4.052 | 4.114 | 42,103 | -0.16(-3.84%) |
Apr 19, 2021 | 4.097 | 4.335 | 4.080 | 4.278 | 184,446 | +0.19(+4.57%) |
Apr 16, 2021 | 4.080 | 4.108 | 4.023 | 4.091 | 34,589 | +0.07(+1.69%) |
Apr 15, 2021 | 4.069 | 4.069 | 3.961 | 4.023 | 32,314 | +0.02(+0.50%) |
Apr 14, 2021 | 3.921 | 4.023 | 3.825 | 4.003 | 53,008 | +0.15(+3.90%) |
Apr 13, 2021 | 3.870 | 3.995 | 3.803 | 3.853 | 73,040 | -0.07(-1.73%) |
Apr 12, 2021 | 3.859 | 3.921 | 3.837 | 3.921 | 4,486 | +0.01(+0.29%) |
Apr 09, 2021 | 3.887 | 3.989 | 3.853 | 3.910 | 25,412 | +0.03(+0.73%) |
Apr 08, 2021 | 3.972 | 4.044 | 3.842 | 3.882 | 57,137 | +0.03(+0.74%) |
Apr 07, 2021 | 4.097 | 4.131 | 3.808 | 3.853 | 201,045 | -0.33(-7.86%) |
Apr 06, 2021 | 4.035 | 4.227 | 4.035 | 4.182 | 126,999 | +0.19(+4.68%) |
Apr 05, 2021 | 3.967 | 4.023 | 3.892 | 3.995 | 17,718 | +0.06(+1.58%) |
Apr 01, 2021 | 4.006 | 4.006 | 3.853 | 3.933 | 97,591 | -0.19(-4.54%) |
Mar 31, 2021 | 3.859 | 4.250 | 3.808 | 4.120 | 201,714 | +0.36(+9.65%) |
Mar 30, 2021 | 3.972 | 3.972 | 3.757 | 3.757 | 12,003 | -0.32(-7.79%) |
Mar 29, 2021 | 4.148 | 4.148 | 4.069 | 4.074 | 25,474 | +0.01(+0.14%) |
Mar 26, 2021 | 4.250 | 4.250 | 3.995 | 4.069 | 30,001 | +0.07(+1.84%) |
Mar 25, 2021 | 3.921 | 4.193 | 3.768 | 3.995 | 42,280 | +0.10(+2.62%) |
Mar 24, 2021 | 3.995 | 4.012 | 3.893 | 3.893 | 46,981 | -0.11(-2.68%) |
Mar 23, 2021 | 4.137 | 4.165 | 3.853 | 4.000 | 49,272 | -0.19(-4.61%) |
Mar 22, 2021 | 4.176 | 4.294 | 4.137 | 4.193 | 8,763 | +0.01(+0.14%) |
Mar 19, 2021 | 4.069 | 4.307 | 4.012 | 4.188 | 52,413 | -0.01(-0.13%) |
Mar 18, 2021 | 4.176 | 4.420 | 4.074 | 4.193 | 113,573 | +0.05(+1.09%) |
Mar 17, 2021 | 4.097 | 4.250 | 4.069 | 4.148 | 33,807 | +0.09(+2.28%) |
Mar 16, 2021 | 4.250 | 4.250 | 3.967 | 4.055 | 32,376 | -0.24(-5.59%) |
Mar 15, 2021 | 4.080 | 4.295 | 3.967 | 4.295 | 66,027 | +0.18(+4.26%) |
Mar 12, 2021 | 3.887 | 4.250 | 3.816 | 4.120 | 113,474 | +0.24(+6.29%) |
Mar 11, 2021 | 3.848 | 3.893 | 3.712 | 3.876 | 40,626 | +0.09(+2.40%) |
Mar 10, 2021 | 3.683 | 3.797 | 3.672 | 3.785 | 49,764 | +0.19(+5.20%) |
Mar 09, 2021 | 3.604 | 3.797 | 3.536 | 3.598 | 28,806 | +0.11(+3.08%) |
Mar 08, 2021 | 3.570 | 3.672 | 3.491 | 3.491 | 22,161 | -0.10(-2.69%) |
Mar 05, 2021 | 3.649 | 3.737 | 3.224 | 3.587 | 87,532 | -0.03(-0.78%) |
Mar 04, 2021 | 3.723 | 3.868 | 3.400 | 3.615 | 35,253 | -0.07(-1.85%) |
Mar 03, 2021 | 3.825 | 3.910 | 3.644 | 3.683 | 55,085 | -0.19(-4.83%) |
Mar 02, 2021 | 3.683 | 3.949 | 3.615 | 3.870 | 128,273 | +0.20(+5.40%) |