Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.200 | 4.790 | 4.200 | 4.770 | 573,163 | +0.35(+8.04%) |
May 27, 2021 | 4.200 | 4.430 | 4.091 | 4.415 | 234,362 | +0.26(+6.37%) |
May 26, 2021 | 3.850 | 4.160 | 3.801 | 4.151 | 248,764 | +0.25(+6.43%) |
May 25, 2021 | 3.830 | 3.900 | 3.693 | 3.900 | 184,415 | +0.15(+4.00%) |
May 24, 2021 | 3.570 | 4.000 | 3.570 | 3.750 | 123,313 | +0.01(+0.37%) |
May 21, 2021 | 3.390 | 3.750 | 3.390 | 3.736 | 161,163 | +0.18(+4.95%) |
May 20, 2021 | 3.570 | 3.600 | 3.480 | 3.560 | 125,383 | +0.00(+0.00%) |
May 19, 2021 | 3.585 | 3.670 | 3.420 | 3.560 | 154,673 | -0.01(-0.28%) |
May 18, 2021 | 3.420 | 3.600 | 3.360 | 3.570 | 165,173 | +0.16(+4.69%) |
May 17, 2021 | 3.220 | 3.450 | 3.160 | 3.410 | 230,834 | +0.14(+4.28%) |
May 14, 2021 | 3.340 | 3.450 | 3.227 | 3.270 | 216,561 | -0.01(-0.30%) |
May 13, 2021 | 3.320 | 3.470 | 3.150 | 3.280 | 321,581 | -0.08(-2.24%) |
May 12, 2021 | 3.615 | 3.705 | 3.348 | 3.355 | 426,153 | -0.26(-7.08%) |
May 11, 2021 | 3.650 | 3.960 | 3.570 | 3.611 | 427,102 | -0.36(-9.04%) |
May 10, 2021 | 3.980 | 4.100 | 3.935 | 3.970 | 364,542 | -0.00(-0.01%) |
May 07, 2021 | 3.900 | 4.040 | 3.790 | 3.970 | 296,445 | +0.13(+3.39%) |
May 06, 2021 | 3.765 | 3.990 | 3.765 | 3.840 | 232,392 | -0.09(-2.29%) |
May 05, 2021 | 4.032 | 4.070 | 3.850 | 3.930 | 187,157 | -0.07(-1.87%) |
May 04, 2021 | 3.850 | 4.005 | 3.750 | 4.005 | 299,503 | +0.10(+2.68%) |
May 03, 2021 | 4.010 | 4.150 | 3.850 | 3.900 | 307,942 | -0.11(-2.74%) |
Apr 30, 2021 | 4.060 | 4.152 | 3.950 | 4.010 | 225,900 | -0.05(-1.23%) |
Apr 29, 2021 | 3.930 | 4.140 | 3.920 | 4.060 | 353,542 | +0.13(+3.31%) |
Apr 28, 2021 | 3.920 | 3.940 | 3.570 | 3.930 | 167,073 | +0.06(+1.54%) |
Apr 27, 2021 | 3.950 | 4.041 | 3.820 | 3.870 | 421,982 | -0.07(-1.76%) |
Apr 26, 2021 | 4.102 | 4.210 | 3.930 | 3.940 | 311,935 | -0.07(-1.75%) |
Apr 23, 2021 | 3.950 | 4.085 | 3.950 | 4.010 | 119,800 | +0.04(+0.92%) |
Apr 22, 2021 | 4.000 | 4.150 | 3.950 | 3.974 | 225,502 | -0.01(-0.16%) |
Apr 21, 2021 | 3.880 | 4.005 | 3.770 | 3.980 | 267,197 | +0.08(+1.98%) |
Apr 20, 2021 | 4.030 | 4.050 | 3.850 | 3.903 | 389,935 | -0.11(-2.69%) |
Apr 19, 2021 | 4.040 | 4.120 | 3.950 | 4.011 | 263,926 | -0.05(-1.22%) |
Apr 16, 2021 | 4.100 | 4.150 | 3.920 | 4.060 | 338,100 | -0.04(-0.99%) |
Apr 15, 2021 | 4.260 | 4.270 | 4.050 | 4.100 | 192,241 | -0.08(-1.90%) |
Apr 14, 2021 | 4.070 | 4.270 | 4.070 | 4.180 | 365,915 | -0.00(-0.12%) |
Apr 13, 2021 | 4.172 | 4.300 | 4.100 | 4.185 | 326,947 | -0.12(-2.67%) |
Apr 12, 2021 | 4.510 | 4.515 | 4.210 | 4.300 | 282,561 | -0.21(-4.59%) |
Apr 09, 2021 | 4.470 | 4.610 | 4.320 | 4.507 | 280,600 | +0.04(+0.83%) |
Apr 08, 2021 | 4.140 | 4.480 | 4.140 | 4.470 | 275,710 | +0.11(+2.53%) |
Apr 07, 2021 | 4.750 | 4.750 | 4.294 | 4.360 | 263,132 | -0.28(-5.98%) |
Apr 06, 2021 | 4.660 | 4.850 | 4.600 | 4.637 | 187,960 | -0.02(-0.49%) |
Apr 05, 2021 | 4.500 | 4.830 | 4.500 | 4.660 | 343,483 | +0.13(+2.87%) |
Apr 01, 2021 | 4.450 | 4.650 | 4.450 | 4.530 | 186,400 | +0.03(+0.67%) |
Mar 31, 2021 | 4.400 | 4.750 | 4.400 | 4.500 | 241,208 | +0.10(+2.27%) |
Mar 30, 2021 | 4.500 | 4.520 | 4.300 | 4.400 | 291,084 | -0.12(-2.65%) |
Mar 29, 2021 | 4.800 | 4.830 | 4.500 | 4.520 | 186,636 | -0.18(-3.91%) |
Mar 26, 2021 | 4.750 | 4.800 | 4.605 | 4.704 | 173,900 | +0.01(+0.30%) |
Mar 25, 2021 | 4.420 | 4.750 | 4.375 | 4.690 | 354,246 | +0.27(+6.11%) |
Mar 24, 2021 | 4.300 | 4.790 | 4.300 | 4.420 | 304,701 | -0.14(-3.07%) |
Mar 23, 2021 | 4.950 | 4.950 | 4.530 | 4.560 | 223,334 | -0.20(-4.20%) |
Mar 22, 2021 | 5.000 | 5.000 | 4.700 | 4.760 | 336,187 | -0.17(-3.45%) |
Mar 19, 2021 | 4.990 | 5.280 | 4.849 | 4.930 | 276,500 | -0.19(-3.71%) |
Mar 18, 2021 | 5.150 | 5.390 | 5.000 | 5.120 | 312,995 | -0.09(-1.81%) |
Mar 17, 2021 | 5.140 | 5.250 | 4.911 | 5.214 | 305,356 | +0.07(+1.45%) |
Mar 16, 2021 | 5.050 | 5.190 | 4.939 | 5.140 | 365,013 | +0.09(+1.79%) |
Mar 15, 2021 | 5.190 | 5.203 | 4.860 | 5.050 | 352,636 | +0.12(+2.42%) |
Mar 12, 2021 | 4.760 | 4.960 | 4.600 | 4.930 | 308,400 | +0.09(+1.86%) |
Mar 11, 2021 | 4.596 | 4.853 | 4.547 | 4.840 | 423,785 | +0.34(+7.56%) |
Mar 10, 2021 | 4.800 | 5.000 | 4.356 | 4.500 | 565,679 | -0.21(-4.42%) |
Mar 09, 2021 | 4.480 | 4.740 | 4.415 | 4.708 | 388,442 | +0.34(+7.73%) |
Mar 08, 2021 | 4.590 | 4.670 | 4.340 | 4.370 | 357,721 | -0.21(-4.59%) |
Mar 05, 2021 | 4.761 | 4.900 | 4.065 | 4.580 | 879,100 | -0.14(-2.97%) |
Mar 04, 2021 | 4.850 | 5.000 | 4.400 | 4.720 | 746,385 | -0.10(-2.01%) |
Mar 03, 2021 | 4.975 | 5.100 | 4.770 | 4.817 | 491,535 | -0.02(-0.38%) |
Mar 02, 2021 | 5.100 | 5.150 | 4.820 | 4.835 | 272,578 | -0.09(-1.93%) |