Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.283 | 4.283 | 4.161 | 4.248 | 3,029,227 | +0.01(+0.21%) |
May 27, 2021 | 4.196 | 4.239 | 4.152 | 4.239 | 2,009,177 | +0.10(+2.53%) |
May 26, 2021 | 4.204 | 4.235 | 4.082 | 4.135 | 4,244,880 | -0.08(-1.86%) |
May 25, 2021 | 4.352 | 4.352 | 4.204 | 4.213 | 1,698,135 | -0.10(-2.42%) |
May 24, 2021 | 4.422 | 4.439 | 4.317 | 4.317 | 1,955,703 | -0.03(-0.80%) |
May 21, 2021 | 4.370 | 4.474 | 4.348 | 4.352 | 2,080,448 | +0.05(+1.21%) |
May 20, 2021 | 4.257 | 4.326 | 4.135 | 4.300 | 1,486,462 | +0.12(+2.92%) |
May 19, 2021 | 4.265 | 4.344 | 4.113 | 4.178 | 2,042,778 | -0.17(-3.81%) |
May 18, 2021 | 4.309 | 4.387 | 4.265 | 4.344 | 3,267,948 | +0.04(+1.01%) |
May 17, 2021 | 4.135 | 4.300 | 4.130 | 4.300 | 2,814,659 | +0.16(+3.78%) |
May 14, 2021 | 3.917 | 4.187 | 3.917 | 4.143 | 3,096,961 | +0.24(+6.01%) |
May 13, 2021 | 3.926 | 4.030 | 3.795 | 3.908 | 1,759,229 | -0.02(-0.44%) |
May 12, 2021 | 4.074 | 4.135 | 3.900 | 3.926 | 1,895,968 | -0.08(-1.96%) |
May 11, 2021 | 4.030 | 4.130 | 3.952 | 4.004 | 1,886,547 | -0.16(-3.77%) |
May 10, 2021 | 4.170 | 4.257 | 4.126 | 4.161 | 3,691,213 | +0.01(+0.21%) |
May 07, 2021 | 3.978 | 4.152 | 3.926 | 4.152 | 6,269,569 | +0.16(+3.92%) |
May 06, 2021 | 3.900 | 3.995 | 3.813 | 3.995 | 2,059,274 | +0.10(+2.68%) |
May 05, 2021 | 4.039 | 4.109 | 3.891 | 3.891 | 1,999,970 | -0.09(-2.19%) |
May 04, 2021 | 3.978 | 4.048 | 3.900 | 3.978 | 2,459,731 | -0.03(-0.65%) |
May 03, 2021 | 4.091 | 4.135 | 3.839 | 4.004 | 3,550,420 | -0.03(-0.65%) |
Apr 30, 2021 | 4.091 | 4.222 | 4.022 | 4.030 | 1,661,989 | -0.14(-3.34%) |
Apr 29, 2021 | 4.257 | 4.283 | 4.122 | 4.170 | 3,349,729 | -0.01(-0.34%) |
Apr 28, 2021 | 4.175 | 4.278 | 4.115 | 4.184 | 4,354,466 | +0.03(+0.62%) |
Apr 27, 2021 | 4.132 | 4.209 | 4.081 | 4.158 | 2,330,154 | +0.03(+0.83%) |
Apr 26, 2021 | 3.987 | 4.218 | 3.962 | 4.124 | 3,984,954 | +0.17(+4.32%) |
Apr 23, 2021 | 3.808 | 4.030 | 3.808 | 3.953 | 3,038,971 | +0.26(+7.18%) |
Apr 22, 2021 | 3.748 | 3.795 | 3.688 | 3.688 | 1,270,479 | -0.03(-0.92%) |
Apr 21, 2021 | 3.586 | 3.723 | 3.552 | 3.723 | 2,011,168 | +0.10(+2.83%) |
Apr 20, 2021 | 3.757 | 3.757 | 3.543 | 3.620 | 1,804,834 | -0.12(-3.20%) |
Apr 19, 2021 | 3.663 | 3.782 | 3.654 | 3.740 | 2,019,872 | +0.09(+2.34%) |
Apr 16, 2021 | 3.782 | 3.791 | 3.654 | 3.654 | 4,425,699 | -0.13(-3.39%) |
Apr 15, 2021 | 3.765 | 3.808 | 3.714 | 3.782 | 1,802,854 | +0.03(+0.68%) |
Apr 14, 2021 | 3.706 | 3.868 | 3.706 | 3.757 | 1,364,359 | +0.05(+1.38%) |
Apr 13, 2021 | 3.654 | 3.714 | 3.599 | 3.706 | 939,907 | +0.04(+1.17%) |
Apr 12, 2021 | 3.688 | 3.735 | 3.637 | 3.663 | 1,563,409 | -0.02(-0.46%) |
Apr 09, 2021 | 3.748 | 3.834 | 3.663 | 3.680 | 1,517,553 | -0.09(-2.49%) |
Apr 08, 2021 | 3.748 | 3.774 | 3.654 | 3.774 | 1,667,786 | +0.01(+0.23%) |
Apr 07, 2021 | 3.740 | 3.799 | 3.667 | 3.765 | 2,059,383 | +0.04(+1.15%) |
Apr 06, 2021 | 3.688 | 3.791 | 3.637 | 3.723 | 3,431,148 | +0.04(+1.16%) |
Apr 05, 2021 | 3.782 | 3.782 | 3.577 | 3.680 | 2,112,350 | -0.13(-3.36%) |
Apr 01, 2021 | 3.671 | 3.808 | 3.612 | 3.808 | 3,243,584 | +0.15(+3.96%) |
Mar 31, 2021 | 3.552 | 3.731 | 3.552 | 3.663 | 3,061,018 | +0.09(+2.63%) |
Mar 30, 2021 | 3.671 | 3.671 | 3.560 | 3.569 | 1,954,217 | -0.14(-3.69%) |
Mar 29, 2021 | 3.765 | 3.834 | 3.650 | 3.706 | 1,748,381 | -0.13(-3.34%) |
Mar 26, 2021 | 3.765 | 3.842 | 3.718 | 3.834 | 1,236,459 | +0.13(+3.46%) |
Mar 25, 2021 | 3.595 | 3.731 | 3.526 | 3.706 | 1,470,546 | +0.09(+2.36%) |
Mar 24, 2021 | 3.688 | 3.774 | 3.612 | 3.620 | 2,250,736 | -0.02(-0.47%) |
Mar 23, 2021 | 3.808 | 3.821 | 3.612 | 3.637 | 2,373,571 | -0.21(-5.54%) |
Mar 22, 2021 | 3.962 | 3.979 | 3.851 | 3.851 | 1,254,150 | -0.09(-2.38%) |
Mar 19, 2021 | 3.851 | 4.073 | 3.851 | 3.945 | 3,598,581 | +0.06(+1.54%) |
Mar 18, 2021 | 4.141 | 4.145 | 3.876 | 3.885 | 1,715,602 | -0.22(-5.41%) |
Mar 17, 2021 | 4.098 | 4.201 | 4.030 | 4.107 | 1,873,771 | -0.01(-0.21%) |
Mar 16, 2021 | 4.184 | 4.235 | 4.056 | 4.115 | 1,281,964 | -0.11(-2.63%) |
Mar 15, 2021 | 4.261 | 4.320 | 4.177 | 4.226 | 1,255,687 | -0.05(-1.20%) |
Mar 12, 2021 | 4.303 | 4.346 | 4.192 | 4.278 | 1,792,439 | -0.01(-0.20%) |
Mar 11, 2021 | 4.243 | 4.295 | 4.141 | 4.286 | 2,400,477 | +0.09(+2.24%) |
Mar 10, 2021 | 3.970 | 4.218 | 3.970 | 4.192 | 1,740,127 | +0.26(+6.51%) |
Mar 09, 2021 | 4.158 | 4.175 | 3.928 | 3.936 | 3,448,020 | -0.25(-5.92%) |
Mar 08, 2021 | 4.269 | 4.389 | 4.115 | 4.184 | 3,204,502 | -0.08(-1.80%) |
Mar 05, 2021 | 4.098 | 4.261 | 3.979 | 4.261 | 4,393,725 | +0.24(+5.94%) |
Mar 04, 2021 | 3.953 | 4.209 | 3.868 | 4.021 | 4,184,415 | +0.09(+2.39%) |
Mar 03, 2021 | 3.808 | 4.039 | 3.782 | 3.928 | 4,466,821 | +0.16(+4.31%) |
Mar 02, 2021 | 3.629 | 3.804 | 3.595 | 3.765 | 4,616,542 | +0.17(+4.75%) |