Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.630 | 4.690 | 4.500 | 4.520 | 99,159 | -0.08(-1.74%) |
May 27, 2021 | 4.610 | 4.690 | 4.560 | 4.600 | 117,731 | +0.01(+0.22%) |
May 26, 2021 | 4.450 | 4.590 | 4.434 | 4.590 | 117,526 | +0.14(+3.15%) |
May 25, 2021 | 4.540 | 4.590 | 4.401 | 4.450 | 150,125 | -0.09(-1.98%) |
May 24, 2021 | 4.660 | 4.660 | 4.526 | 4.540 | 97,273 | -0.10(-2.16%) |
May 21, 2021 | 4.620 | 4.740 | 4.540 | 4.640 | 161,104 | +0.10(+2.20%) |
May 20, 2021 | 4.510 | 4.640 | 4.460 | 4.540 | 87,438 | +0.01(+0.22%) |
May 19, 2021 | 4.560 | 4.650 | 4.500 | 4.530 | 72,377 | -0.06(-1.31%) |
May 18, 2021 | 4.520 | 4.700 | 4.500 | 4.590 | 124,691 | +0.10(+2.23%) |
May 17, 2021 | 4.360 | 4.580 | 4.360 | 4.490 | 174,924 | +0.06(+1.35%) |
May 14, 2021 | 4.300 | 4.480 | 4.300 | 4.430 | 135,020 | +0.15(+3.50%) |
May 13, 2021 | 4.330 | 4.510 | 4.250 | 4.280 | 389,625 | -0.48(-10.08%) |
May 12, 2021 | 4.750 | 4.820 | 4.690 | 4.760 | 350,043 | +0.08(+1.71%) |
May 11, 2021 | 4.440 | 4.700 | 4.360 | 4.680 | 177,501 | +0.21(+4.70%) |
May 10, 2021 | 4.550 | 4.580 | 4.410 | 4.470 | 176,656 | -0.14(-2.93%) |
May 07, 2021 | 4.430 | 4.670 | 4.430 | 4.605 | 142,462 | +0.17(+3.72%) |
May 06, 2021 | 4.550 | 4.550 | 4.344 | 4.440 | 176,537 | -0.11(-2.42%) |
May 05, 2021 | 4.500 | 4.720 | 4.500 | 4.550 | 205,966 | -0.02(-0.44%) |
May 04, 2021 | 4.600 | 4.660 | 4.420 | 4.570 | 194,704 | -0.12(-2.56%) |
May 03, 2021 | 4.810 | 4.840 | 4.570 | 4.690 | 246,047 | -0.09(-1.88%) |
Apr 30, 2021 | 4.810 | 4.980 | 4.670 | 4.780 | 168,800 | -0.12(-2.45%) |
Apr 29, 2021 | 5.060 | 5.070 | 4.820 | 4.900 | 222,628 | -0.15(-2.97%) |
Apr 28, 2021 | 5.050 | 5.110 | 4.820 | 5.050 | 228,785 | +0.09(+1.81%) |
Apr 27, 2021 | 5.170 | 5.190 | 4.880 | 4.960 | 230,664 | -0.11(-2.17%) |
Apr 26, 2021 | 4.780 | 5.080 | 4.700 | 5.070 | 300,020 | +0.34(+7.19%) |
Apr 23, 2021 | 4.710 | 4.800 | 4.550 | 4.730 | 252,000 | +0.09(+1.94%) |
Apr 22, 2021 | 4.230 | 4.680 | 4.140 | 4.640 | 469,280 | +0.45(+10.74%) |
Apr 21, 2021 | 4.220 | 4.280 | 4.070 | 4.190 | 394,076 | +0.16(+3.97%) |
Apr 20, 2021 | 4.160 | 4.230 | 4.000 | 4.030 | 203,809 | -0.11(-2.66%) |
Apr 19, 2021 | 4.310 | 4.350 | 4.090 | 4.140 | 272,537 | -0.22(-5.05%) |
Apr 16, 2021 | 4.370 | 4.410 | 4.250 | 4.360 | 139,500 | -0.03(-0.68%) |
Apr 15, 2021 | 4.540 | 4.550 | 4.360 | 4.390 | 210,337 | -0.12(-2.66%) |
Apr 14, 2021 | 4.490 | 4.620 | 4.440 | 4.510 | 177,524 | +0.10(+2.27%) |
Apr 13, 2021 | 4.320 | 4.490 | 4.280 | 4.410 | 270,883 | +0.13(+3.04%) |
Apr 12, 2021 | 4.610 | 4.620 | 4.230 | 4.280 | 523,749 | -0.32(-6.96%) |
Apr 09, 2021 | 4.740 | 4.810 | 4.580 | 4.600 | 316,500 | -0.25(-5.15%) |
Apr 08, 2021 | 4.640 | 4.930 | 4.550 | 4.850 | 398,948 | +0.31(+6.83%) |
Apr 07, 2021 | 4.710 | 4.820 | 4.520 | 4.540 | 354,108 | -0.18(-3.81%) |
Apr 06, 2021 | 4.900 | 4.900 | 4.640 | 4.720 | 477,620 | -0.08(-1.67%) |
Apr 05, 2021 | 4.950 | 4.990 | 4.770 | 4.800 | 351,195 | -0.08(-1.64%) |
Apr 01, 2021 | 5.150 | 5.185 | 4.760 | 4.880 | 618,100 | -0.21(-4.13%) |
Mar 31, 2021 | 5.180 | 5.380 | 5.040 | 5.090 | 792,964 | -0.21(-3.96%) |
Mar 30, 2021 | 6.370 | 6.400 | 5.160 | 5.300 | 4,778,760 | +0.15(+2.91%) |
Mar 29, 2021 | 5.750 | 5.750 | 5.110 | 5.150 | 3,232,309 | -0.53(-9.33%) |
Mar 26, 2021 | 5.600 | 5.720 | 5.270 | 5.680 | 242,500 | +0.24(+4.41%) |
Mar 25, 2021 | 5.250 | 5.460 | 5.140 | 5.440 | 136,026 | +0.01(+0.18%) |
Mar 24, 2021 | 5.680 | 5.740 | 5.350 | 5.430 | 217,547 | -0.13(-2.34%) |
Mar 23, 2021 | 5.940 | 5.940 | 5.540 | 5.560 | 198,728 | -0.39(-6.55%) |
Mar 22, 2021 | 5.960 | 6.030 | 5.840 | 5.950 | 170,617 | +0.10(+1.71%) |
Mar 19, 2021 | 5.850 | 5.854 | 5.660 | 5.850 | 131,600 | +0.05(+0.86%) |
Mar 18, 2021 | 5.920 | 6.140 | 5.740 | 5.800 | 183,976 | -0.21(-3.49%) |
Mar 17, 2021 | 5.760 | 6.090 | 5.660 | 6.010 | 135,697 | +0.12(+2.04%) |
Mar 16, 2021 | 6.060 | 6.100 | 5.660 | 5.890 | 232,497 | -0.08(-1.34%) |
Mar 15, 2021 | 6.020 | 6.080 | 5.840 | 5.970 | 209,687 | -0.11(-1.81%) |
Mar 12, 2021 | 6.080 | 6.180 | 5.810 | 6.080 | 275,900 | -0.04(-0.65%) |
Mar 11, 2021 | 5.710 | 6.130 | 5.520 | 6.120 | 584,665 | +0.53(+9.48%) |
Mar 10, 2021 | 5.700 | 5.790 | 5.300 | 5.590 | 250,255 | +0.09(+1.64%) |
Mar 09, 2021 | 5.240 | 5.560 | 5.210 | 5.500 | 263,086 | +0.40(+7.84%) |
Mar 08, 2021 | 5.030 | 5.400 | 5.030 | 5.100 | 228,905 | -0.05(-0.97%) |
Mar 05, 2021 | 5.400 | 5.470 | 4.660 | 5.150 | 516,200 | -0.18(-3.38%) |
Mar 04, 2021 | 5.980 | 6.000 | 5.180 | 5.330 | 422,575 | -0.57(-9.66%) |
Mar 03, 2021 | 6.090 | 6.340 | 5.850 | 5.900 | 439,632 | -0.26(-4.22%) |
Mar 02, 2021 | 6.770 | 6.990 | 6.060 | 6.160 | 525,878 | -0.30(-4.64%) |