Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.030 | 4.110 | 3.970 | 3.970 | 434,884 | +0.02(+0.51%) |
May 27, 2021 | 3.890 | 4.060 | 3.880 | 3.950 | 1,303,150 | +0.08(+2.07%) |
May 26, 2021 | 3.830 | 3.890 | 3.790 | 3.870 | 425,576 | +0.07(+1.84%) |
May 25, 2021 | 3.880 | 3.909 | 3.800 | 3.800 | 865,795 | -0.08(-2.06%) |
May 24, 2021 | 4.050 | 4.050 | 3.870 | 3.880 | 941,163 | -0.17(-4.20%) |
May 21, 2021 | 4.070 | 4.120 | 4.040 | 4.050 | 804,140 | +0.02(+0.50%) |
May 20, 2021 | 4.020 | 4.080 | 3.940 | 4.030 | 437,974 | +0.02(+0.50%) |
May 19, 2021 | 4.030 | 4.125 | 3.980 | 4.010 | 403,350 | -0.06(-1.47%) |
May 18, 2021 | 4.000 | 4.150 | 3.945 | 4.070 | 717,661 | +0.09(+2.26%) |
May 17, 2021 | 3.970 | 4.020 | 3.915 | 3.980 | 359,815 | +0.02(+0.51%) |
May 14, 2021 | 3.920 | 4.030 | 3.855 | 3.960 | 650,394 | +0.07(+1.80%) |
May 13, 2021 | 4.010 | 4.095 | 3.835 | 3.890 | 665,983 | -0.11(-2.75%) |
May 12, 2021 | 3.900 | 4.150 | 3.901 | 4.000 | 844,766 | +0.03(+0.76%) |
May 11, 2021 | 3.830 | 4.020 | 3.810 | 3.970 | 682,484 | +0.07(+1.79%) |
May 10, 2021 | 4.070 | 4.070 | 3.900 | 3.900 | 593,565 | -0.16(-3.94%) |
May 07, 2021 | 3.960 | 4.070 | 3.900 | 4.060 | 608,779 | +0.14(+3.57%) |
May 06, 2021 | 4.050 | 4.050 | 3.840 | 3.920 | 1,001,800 | -0.13(-3.21%) |
May 05, 2021 | 4.060 | 4.080 | 4.000 | 4.050 | 563,978 | -0.01(-0.25%) |
May 04, 2021 | 4.130 | 4.150 | 3.960 | 4.060 | 1,027,772 | -0.10(-2.40%) |
May 03, 2021 | 4.300 | 4.310 | 4.090 | 4.160 | 895,206 | -0.12(-2.80%) |
Apr 30, 2021 | 4.280 | 4.310 | 4.200 | 4.280 | 923,800 | -0.01(-0.23%) |
Apr 29, 2021 | 4.390 | 4.450 | 4.260 | 4.290 | 1,973,958 | -0.09(-2.05%) |
Apr 28, 2021 | 4.290 | 4.420 | 4.250 | 4.380 | 677,239 | +0.07(+1.62%) |
Apr 27, 2021 | 4.440 | 4.470 | 4.260 | 4.310 | 614,959 | -0.09(-2.05%) |
Apr 26, 2021 | 4.340 | 4.400 | 4.300 | 4.400 | 889,294 | +0.10(+2.33%) |
Apr 23, 2021 | 4.420 | 4.450 | 4.260 | 4.300 | 702,400 | -0.07(-1.60%) |
Apr 22, 2021 | 4.120 | 4.430 | 4.120 | 4.370 | 1,068,668 | +0.27(+6.59%) |
Apr 21, 2021 | 4.060 | 4.120 | 4.020 | 4.100 | 1,220,024 | +0.01(+0.24%) |
Apr 20, 2021 | 4.100 | 4.140 | 4.010 | 4.090 | 656,364 | -0.01(-0.24%) |
Apr 19, 2021 | 4.280 | 4.310 | 4.070 | 4.100 | 688,141 | -0.18(-4.21%) |
Apr 16, 2021 | 4.370 | 4.380 | 4.220 | 4.280 | 519,300 | -0.05(-1.15%) |
Apr 15, 2021 | 4.440 | 4.500 | 4.300 | 4.330 | 503,109 | -0.10(-2.26%) |
Apr 14, 2021 | 4.280 | 4.520 | 4.270 | 4.430 | 822,909 | +0.18(+4.24%) |
Apr 13, 2021 | 4.200 | 4.300 | 4.110 | 4.250 | 888,774 | -0.01(-0.23%) |
Apr 12, 2021 | 4.350 | 4.350 | 4.140 | 4.260 | 708,222 | -0.10(-2.29%) |
Apr 09, 2021 | 4.380 | 4.380 | 4.265 | 4.360 | 468,500 | -0.02(-0.46%) |
Apr 08, 2021 | 4.360 | 4.410 | 4.310 | 4.380 | 587,739 | +0.02(+0.46%) |
Apr 07, 2021 | 4.490 | 4.550 | 4.350 | 4.360 | 535,726 | -0.13(-2.90%) |
Apr 06, 2021 | 4.520 | 4.560 | 4.450 | 4.490 | 469,300 | -0.02(-0.44%) |
Apr 05, 2021 | 4.600 | 4.620 | 4.460 | 4.510 | 458,525 | -0.05(-1.10%) |
Apr 01, 2021 | 4.630 | 4.670 | 4.510 | 4.560 | 655,200 | -0.04(-0.87%) |
Mar 31, 2021 | 4.540 | 4.610 | 4.470 | 4.600 | 601,817 | +0.10(+2.22%) |
Mar 30, 2021 | 4.320 | 4.580 | 4.210 | 4.500 | 927,678 | +0.17(+3.93%) |
Mar 29, 2021 | 4.500 | 4.510 | 4.320 | 4.330 | 602,791 | -0.14(-3.13%) |
Mar 26, 2021 | 4.500 | 4.600 | 4.430 | 4.470 | 626,200 | +0.01(+0.22%) |
Mar 25, 2021 | 4.300 | 4.540 | 4.240 | 4.460 | 1,401,406 | +0.13(+3.00%) |
Mar 24, 2021 | 4.540 | 4.550 | 4.330 | 4.330 | 1,224,485 | -0.12(-2.70%) |
Mar 23, 2021 | 4.580 | 4.630 | 4.430 | 4.450 | 2,394,818 | -0.24(-5.12%) |
Mar 22, 2021 | 4.850 | 4.930 | 4.670 | 4.690 | 968,348 | -0.16(-3.30%) |
Mar 19, 2021 | 4.890 | 4.990 | 4.820 | 4.850 | 1,821,100 | +0.01(+0.21%) |
Mar 18, 2021 | 5.000 | 5.110 | 4.820 | 4.840 | 862,987 | -0.21(-4.16%) |
Mar 17, 2021 | 4.960 | 5.100 | 4.920 | 5.050 | 779,235 | +0.05(+1.00%) |
Mar 16, 2021 | 5.200 | 5.200 | 4.950 | 5.000 | 752,574 | -0.17(-3.29%) |
Mar 15, 2021 | 5.160 | 5.250 | 5.110 | 5.170 | 684,078 | +0.03(+0.58%) |
Mar 12, 2021 | 5.050 | 5.150 | 5.010 | 5.140 | 608,400 | +0.00(+0.00%) |
Mar 11, 2021 | 5.000 | 5.140 | 4.930 | 5.140 | 812,514 | +0.19(+3.84%) |
Mar 10, 2021 | 5.040 | 5.050 | 4.850 | 4.950 | 807,205 | -0.02(-0.40%) |
Mar 09, 2021 | 4.760 | 5.160 | 4.730 | 4.970 | 2,873,023 | +0.26(+5.52%) |
Mar 08, 2021 | 4.530 | 4.780 | 4.430 | 4.710 | 1,234,826 | +0.23(+5.13%) |
Mar 05, 2021 | 4.640 | 4.660 | 4.305 | 4.480 | 2,641,400 | -0.15(-3.24%) |
Mar 04, 2021 | 4.830 | 4.840 | 4.520 | 4.630 | 1,937,087 | -0.25(-5.12%) |
Mar 03, 2021 | 5.000 | 5.030 | 4.880 | 4.880 | 2,194,397 | -0.11(-2.20%) |
Mar 02, 2021 | 5.050 | 5.070 | 4.950 | 4.990 | 3,011,795 | -0.06(-1.19%) |