Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.745 | 5.094 | 4.646 | 4.704 | 1,047,888 | -0.04(-0.87%) |
May 27, 2021 | 4.745 | 4.963 | 4.687 | 4.745 | 102,609 | +0.01(+0.18%) |
May 26, 2021 | 4.646 | 4.903 | 4.629 | 4.737 | 76,886 | +0.11(+2.33%) |
May 25, 2021 | 4.720 | 5.143 | 4.613 | 4.629 | 351,574 | -0.09(-1.93%) |
May 24, 2021 | 4.812 | 4.828 | 4.687 | 4.720 | 79,012 | -0.07(-1.56%) |
May 21, 2021 | 4.853 | 4.861 | 4.613 | 4.795 | 233,953 | -0.06(-1.20%) |
May 20, 2021 | 4.380 | 4.978 | 4.355 | 4.853 | 1,155,819 | +0.50(+11.43%) |
May 19, 2021 | 3.907 | 4.604 | 3.650 | 4.355 | 2,555,736 | +0.56(+14.63%) |
May 18, 2021 | 3.683 | 3.874 | 3.621 | 3.800 | 143,729 | +0.02(+0.44%) |
May 17, 2021 | 3.833 | 3.899 | 3.650 | 3.783 | 92,080 | -0.02(-0.44%) |
May 14, 2021 | 3.733 | 4.065 | 3.609 | 3.800 | 560,069 | +0.08(+2.23%) |
May 13, 2021 | 3.542 | 3.775 | 3.542 | 3.717 | 34,801 | +0.18(+5.16%) |
May 12, 2021 | 3.649 | 3.730 | 3.534 | 3.534 | 37,533 | -0.08(-2.27%) |
May 11, 2021 | 3.657 | 3.657 | 3.428 | 3.616 | 67,380 | -0.07(-2.00%) |
May 10, 2021 | 3.871 | 3.920 | 3.616 | 3.690 | 140,692 | +0.00(+0.00%) |
May 07, 2021 | 3.838 | 3.920 | 3.633 | 3.690 | 108,669 | -0.10(-2.71%) |
May 06, 2021 | 3.509 | 4.192 | 3.501 | 3.793 | 1,290,383 | +0.28(+8.08%) |
May 05, 2021 | 3.575 | 3.682 | 3.493 | 3.509 | 202,792 | -0.14(-3.83%) |
May 04, 2021 | 3.361 | 3.879 | 3.337 | 3.649 | 1,026,856 | +0.26(+7.77%) |
May 03, 2021 | 3.452 | 3.485 | 3.353 | 3.386 | 30,014 | +0.01(+0.24%) |
Apr 30, 2021 | 3.474 | 3.474 | 3.337 | 3.378 | 21,171 | -0.03(-0.96%) |
Apr 29, 2021 | 3.440 | 3.493 | 3.395 | 3.411 | 9,250 | -0.02(-0.48%) |
Apr 28, 2021 | 3.444 | 3.452 | 3.388 | 3.427 | 8,429 | -0.01(-0.24%) |
Apr 27, 2021 | 3.444 | 3.485 | 3.411 | 3.435 | 7,060 | +0.02(+0.72%) |
Apr 26, 2021 | 3.403 | 3.509 | 3.403 | 3.411 | 20,494 | +0.05(+1.47%) |
Apr 23, 2021 | 3.345 | 3.419 | 3.337 | 3.361 | 16,060 | +0.02(+0.74%) |
Apr 22, 2021 | 3.526 | 3.542 | 3.337 | 3.337 | 45,112 | -0.06(-1.69%) |
Apr 21, 2021 | 3.296 | 3.485 | 3.296 | 3.394 | 31,137 | +0.06(+1.72%) |
Apr 20, 2021 | 3.419 | 3.460 | 3.287 | 3.337 | 47,779 | -0.12(-3.33%) |
Apr 19, 2021 | 3.624 | 3.624 | 3.435 | 3.452 | 29,752 | -0.14(-3.89%) |
Apr 16, 2021 | 3.682 | 3.698 | 3.567 | 3.591 | 57,551 | -0.12(-3.11%) |
Apr 15, 2021 | 3.559 | 3.764 | 3.493 | 3.707 | 165,485 | +0.15(+4.16%) |
Apr 14, 2021 | 3.612 | 3.649 | 3.550 | 3.559 | 10,727 | -0.07(-2.04%) |
Apr 13, 2021 | 3.772 | 3.772 | 3.518 | 3.633 | 30,544 | -0.11(-2.97%) |
Apr 12, 2021 | 3.624 | 3.863 | 3.542 | 3.744 | 248,461 | +0.10(+2.83%) |
Apr 09, 2021 | 3.652 | 3.701 | 3.567 | 3.641 | 25,186 | -0.07(-1.99%) |
Apr 08, 2021 | 3.690 | 3.789 | 3.600 | 3.715 | 117,531 | +0.04(+1.12%) |
Apr 07, 2021 | 3.575 | 3.949 | 3.575 | 3.674 | 194,197 | +0.10(+2.76%) |
Apr 06, 2021 | 3.583 | 3.624 | 3.485 | 3.575 | 30,857 | -0.04(-1.14%) |
Apr 05, 2021 | 3.575 | 3.698 | 3.556 | 3.616 | 29,188 | -0.12(-3.30%) |
Apr 01, 2021 | 3.534 | 3.740 | 3.512 | 3.740 | 116,684 | +0.39(+11.79%) |
Mar 31, 2021 | 3.427 | 3.477 | 3.320 | 3.345 | 115,563 | -0.09(-2.63%) |
Mar 30, 2021 | 3.329 | 3.468 | 3.312 | 3.435 | 23,734 | +0.07(+1.95%) |
Mar 29, 2021 | 3.287 | 3.444 | 3.287 | 3.370 | 24,174 | +0.07(+2.24%) |
Mar 26, 2021 | 3.411 | 3.439 | 3.296 | 3.296 | 22,631 | -0.04(-1.23%) |
Mar 25, 2021 | 3.370 | 3.378 | 3.131 | 3.337 | 55,107 | -0.01(-0.25%) |
Mar 24, 2021 | 3.615 | 3.615 | 3.337 | 3.345 | 44,353 | -0.19(-5.35%) |
Mar 23, 2021 | 3.575 | 3.633 | 3.534 | 3.534 | 22,359 | -0.03(-0.81%) |
Mar 22, 2021 | 3.600 | 3.608 | 3.481 | 3.563 | 63,962 | -0.01(-0.34%) |
Mar 19, 2021 | 3.600 | 3.673 | 3.460 | 3.575 | 17,034 | +0.02(+0.46%) |
Mar 18, 2021 | 3.583 | 3.682 | 3.559 | 3.559 | 31,192 | -0.05(-1.37%) |
Mar 17, 2021 | 3.501 | 3.657 | 3.370 | 3.608 | 40,390 | +0.05(+1.39%) |
Mar 16, 2021 | 3.641 | 3.748 | 3.534 | 3.559 | 99,218 | -0.04(-1.14%) |
Mar 15, 2021 | 3.616 | 3.690 | 3.567 | 3.600 | 31,574 | -0.04(-1.13%) |
Mar 12, 2021 | 3.682 | 3.698 | 3.592 | 3.641 | 43,924 | +0.00(+0.00%) |
Mar 11, 2021 | 3.641 | 3.726 | 3.597 | 3.641 | 63,007 | +0.10(+2.78%) |
Mar 10, 2021 | 3.707 | 3.748 | 3.534 | 3.542 | 60,792 | -0.21(-5.69%) |
Mar 09, 2021 | 3.855 | 3.871 | 3.674 | 3.756 | 42,488 | -0.06(-1.51%) |
Mar 08, 2021 | 3.772 | 3.855 | 3.641 | 3.813 | 52,990 | +0.08(+2.20%) |
Mar 05, 2021 | 3.657 | 3.789 | 3.518 | 3.731 | 51,589 | +0.08(+2.14%) |
Mar 04, 2021 | 3.863 | 4.064 | 3.534 | 3.653 | 198,830 | -0.26(-6.62%) |
Mar 03, 2021 | 3.986 | 4.003 | 3.871 | 3.912 | 60,829 | -0.19(-4.61%) |
Mar 02, 2021 | 4.282 | 4.282 | 4.027 | 4.101 | 61,453 | -0.12(-2.73%) |