Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.620 | 3.800 | 3.620 | 3.750 | 105,410 | +0.09(+2.46%) |
May 27, 2021 | 3.630 | 3.698 | 3.620 | 3.660 | 72,348 | +0.02(+0.55%) |
May 26, 2021 | 3.530 | 3.680 | 3.451 | 3.640 | 105,336 | +0.10(+2.82%) |
May 25, 2021 | 3.600 | 3.620 | 3.490 | 3.540 | 95,365 | -0.06(-1.67%) |
May 24, 2021 | 3.780 | 3.919 | 3.570 | 3.600 | 242,250 | -0.19(-5.01%) |
May 21, 2021 | 4.010 | 4.030 | 3.760 | 3.790 | 145,566 | -0.15(-3.81%) |
May 20, 2021 | 3.700 | 4.130 | 3.615 | 3.940 | 502,365 | +0.28(+7.65%) |
May 19, 2021 | 3.850 | 4.040 | 3.650 | 3.660 | 200,535 | -0.28(-7.11%) |
May 18, 2021 | 3.940 | 4.070 | 3.909 | 3.940 | 120,997 | -0.02(-0.51%) |
May 17, 2021 | 4.080 | 4.140 | 3.840 | 3.960 | 469,658 | -0.14(-3.41%) |
May 14, 2021 | 3.930 | 4.260 | 3.800 | 4.100 | 608,445 | +0.32(+8.47%) |
May 13, 2021 | 4.190 | 5.150 | 3.740 | 3.780 | 2,207,299 | -0.46(-10.85%) |
May 12, 2021 | 4.180 | 4.390 | 4.100 | 4.240 | 41,741 | +0.06(+1.44%) |
May 11, 2021 | 4.130 | 4.260 | 4.100 | 4.180 | 46,004 | -0.15(-3.46%) |
May 10, 2021 | 4.440 | 4.570 | 4.260 | 4.330 | 47,240 | -0.07(-1.59%) |
May 07, 2021 | 4.210 | 4.510 | 4.210 | 4.400 | 45,775 | +0.22(+5.26%) |
May 06, 2021 | 4.600 | 4.710 | 4.110 | 4.180 | 249,581 | -0.43(-9.33%) |
May 05, 2021 | 4.760 | 4.850 | 4.550 | 4.610 | 120,427 | -0.08(-1.71%) |
May 04, 2021 | 4.880 | 5.060 | 4.640 | 4.690 | 67,014 | -0.13(-2.70%) |
May 03, 2021 | 4.780 | 5.180 | 4.680 | 4.820 | 226,282 | +0.08(+1.69%) |
Apr 30, 2021 | 4.730 | 4.830 | 4.650 | 4.740 | 32,400 | -0.01(-0.21%) |
Apr 29, 2021 | 4.910 | 4.910 | 4.680 | 4.750 | 84,621 | -0.15(-3.06%) |
Apr 28, 2021 | 4.740 | 4.990 | 4.670 | 4.900 | 101,314 | +0.16(+3.38%) |
Apr 27, 2021 | 4.790 | 4.800 | 4.600 | 4.740 | 40,045 | -0.09(-1.86%) |
Apr 26, 2021 | 4.730 | 4.890 | 4.710 | 4.830 | 93,960 | +0.10(+2.11%) |
Apr 23, 2021 | 4.730 | 4.809 | 4.610 | 4.730 | 118,800 | +0.05(+1.07%) |
Apr 22, 2021 | 4.640 | 4.880 | 4.490 | 4.680 | 291,766 | +0.14(+3.08%) |
Apr 21, 2021 | 4.550 | 4.640 | 4.300 | 4.540 | 405,645 | +0.03(+0.67%) |
Apr 20, 2021 | 4.390 | 4.760 | 4.090 | 4.510 | 504,141 | +0.08(+1.81%) |
Apr 19, 2021 | 4.460 | 4.580 | 4.380 | 4.430 | 76,633 | -0.05(-1.12%) |
Apr 16, 2021 | 4.540 | 4.580 | 4.350 | 4.480 | 43,300 | -0.15(-3.24%) |
Apr 15, 2021 | 4.490 | 4.670 | 4.420 | 4.630 | 86,100 | +0.17(+3.81%) |
Apr 14, 2021 | 4.400 | 4.530 | 4.360 | 4.460 | 38,646 | +0.06(+1.36%) |
Apr 13, 2021 | 4.370 | 4.450 | 4.350 | 4.400 | 34,487 | +0.03(+0.69%) |
Apr 12, 2021 | 4.600 | 4.600 | 4.350 | 4.370 | 87,783 | -0.21(-4.59%) |
Apr 09, 2021 | 4.770 | 4.800 | 4.510 | 4.580 | 102,800 | -0.16(-3.38%) |
Apr 08, 2021 | 5.020 | 5.060 | 4.670 | 4.740 | 185,595 | -0.30(-5.95%) |
Apr 07, 2021 | 4.870 | 5.300 | 4.800 | 5.040 | 425,251 | +0.18(+3.70%) |
Apr 06, 2021 | 4.960 | 4.990 | 4.750 | 4.860 | 86,987 | -0.12(-2.41%) |
Apr 05, 2021 | 4.800 | 5.300 | 4.761 | 4.980 | 299,275 | +0.15(+3.11%) |
Apr 01, 2021 | 4.770 | 4.950 | 4.720 | 4.830 | 30,200 | +0.09(+1.90%) |
Mar 31, 2021 | 4.590 | 5.050 | 4.460 | 4.740 | 218,111 | +0.17(+3.72%) |
Mar 30, 2021 | 4.650 | 4.740 | 4.440 | 4.570 | 121,816 | -0.20(-4.19%) |
Mar 29, 2021 | 4.540 | 4.900 | 4.500 | 4.770 | 407,815 | +0.31(+6.95%) |
Mar 26, 2021 | 4.760 | 4.760 | 4.450 | 4.460 | 382,400 | -0.19(-4.09%) |
Mar 25, 2021 | 4.760 | 4.870 | 4.540 | 4.650 | 70,861 | -0.18(-3.73%) |
Mar 24, 2021 | 4.900 | 5.040 | 4.700 | 4.830 | 96,627 | -0.03(-0.62%) |
Mar 23, 2021 | 5.100 | 5.120 | 4.860 | 4.860 | 152,771 | -0.25(-4.89%) |
Mar 22, 2021 | 5.170 | 5.330 | 4.990 | 5.110 | 131,814 | -0.01(-0.20%) |
Mar 19, 2021 | 5.200 | 5.450 | 5.110 | 5.120 | 151,900 | -0.09(-1.73%) |
Mar 18, 2021 | 5.120 | 5.600 | 5.000 | 5.210 | 510,510 | +0.00(+0.00%) |
Mar 17, 2021 | 5.000 | 5.460 | 4.950 | 5.210 | 407,625 | +0.18(+3.58%) |
Mar 16, 2021 | 5.010 | 5.180 | 4.900 | 5.030 | 203,249 | +0.11(+2.24%) |
Mar 15, 2021 | 4.970 | 5.180 | 4.840 | 4.920 | 90,989 | -0.08(-1.60%) |
Mar 12, 2021 | 4.970 | 5.180 | 4.890 | 5.000 | 174,800 | -0.04(-0.79%) |
Mar 11, 2021 | 4.870 | 5.070 | 4.800 | 5.040 | 160,185 | +0.22(+4.56%) |
Mar 10, 2021 | 5.240 | 5.390 | 4.800 | 4.820 | 442,449 | -0.33(-6.41%) |
Mar 09, 2021 | 4.760 | 5.460 | 4.760 | 5.150 | 964,082 | +0.37(+7.74%) |
Mar 08, 2021 | 4.550 | 5.200 | 4.330 | 4.780 | 416,808 | +0.32(+7.17%) |
Mar 05, 2021 | 4.310 | 4.700 | 4.070 | 4.460 | 425,200 | +0.22(+5.19%) |
Mar 04, 2021 | 4.850 | 4.960 | 4.110 | 4.240 | 256,884 | -0.72(-14.52%) |
Mar 03, 2021 | 5.060 | 5.080 | 4.890 | 4.960 | 64,644 | +0.02(+0.40%) |
Mar 02, 2021 | 4.950 | 5.100 | 4.930 | 4.940 | 126,994 | -0.10(-1.98%) |