Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.830 | 4.830 | 4.774 | 4.774 | 117,469 | -0.02(-0.51%) |
May 27, 2021 | 4.830 | 4.830 | 4.782 | 4.798 | 135,119 | -0.01(-0.17%) |
May 26, 2021 | 4.725 | 4.814 | 4.725 | 4.806 | 61,996 | +0.08(+1.71%) |
May 25, 2021 | 4.822 | 4.822 | 4.693 | 4.725 | 130,465 | -0.04(-0.85%) |
May 24, 2021 | 4.733 | 4.851 | 4.717 | 4.766 | 214,513 | +0.05(+1.03%) |
May 21, 2021 | 4.709 | 4.741 | 4.693 | 4.717 | 90,092 | +0.03(+0.69%) |
May 20, 2021 | 4.652 | 4.685 | 4.620 | 4.685 | 114,597 | +0.07(+1.58%) |
May 19, 2021 | 4.572 | 4.636 | 4.572 | 4.612 | 136,340 | -0.04(-0.87%) |
May 18, 2021 | 4.685 | 4.693 | 4.652 | 4.652 | 154,680 | +0.00(+0.00%) |
May 17, 2021 | 4.677 | 4.677 | 4.588 | 4.652 | 324,655 | +0.06(+1.41%) |
May 14, 2021 | 4.499 | 4.588 | 4.499 | 4.588 | 172,672 | +0.11(+2.34%) |
May 13, 2021 | 4.394 | 4.507 | 3.982 | 4.483 | 456,122 | -0.01(-0.18%) |
May 12, 2021 | 4.531 | 4.588 | 4.467 | 4.491 | 121,061 | -0.04(-0.89%) |
May 11, 2021 | 4.556 | 4.564 | 4.515 | 4.531 | 173,012 | -0.06(-1.23%) |
May 10, 2021 | 4.596 | 4.624 | 4.539 | 4.588 | 212,103 | +0.02(+0.35%) |
May 07, 2021 | 4.564 | 4.580 | 4.531 | 4.572 | 152,577 | +0.02(+0.53%) |
May 06, 2021 | 4.572 | 4.596 | 4.491 | 4.547 | 177,632 | -0.04(-0.88%) |
May 05, 2021 | 4.580 | 4.612 | 4.580 | 4.588 | 139,634 | +0.03(+0.71%) |
May 04, 2021 | 4.547 | 4.612 | 4.499 | 4.556 | 116,668 | -0.03(-0.70%) |
May 03, 2021 | 4.531 | 4.588 | 4.531 | 4.588 | 192,037 | +0.09(+2.11%) |
Apr 30, 2021 | 4.453 | 4.557 | 4.453 | 4.493 | 362,078 | +0.03(+0.72%) |
Apr 29, 2021 | 4.445 | 4.485 | 4.429 | 4.461 | 215,088 | +0.06(+1.46%) |
Apr 28, 2021 | 4.373 | 4.413 | 4.365 | 4.397 | 239,254 | +0.03(+0.74%) |
Apr 27, 2021 | 4.373 | 4.381 | 4.341 | 4.365 | 174,460 | +0.02(+0.55%) |
Apr 26, 2021 | 4.341 | 4.357 | 4.316 | 4.341 | 199,085 | +0.02(+0.56%) |
Apr 23, 2021 | 4.252 | 4.316 | 4.252 | 4.316 | 59,328 | +0.06(+1.51%) |
Apr 22, 2021 | 4.292 | 4.324 | 4.252 | 4.252 | 118,364 | -0.02(-0.56%) |
Apr 21, 2021 | 4.252 | 4.292 | 4.252 | 4.276 | 140,745 | +0.02(+0.38%) |
Apr 20, 2021 | 4.292 | 4.316 | 4.252 | 4.260 | 155,738 | -0.06(-1.30%) |
Apr 19, 2021 | 4.292 | 4.316 | 4.276 | 4.316 | 114,855 | +0.02(+0.37%) |
Apr 16, 2021 | 4.284 | 4.300 | 4.260 | 4.300 | 141,341 | +0.05(+1.13%) |
Apr 15, 2021 | 4.268 | 4.300 | 4.244 | 4.252 | 175,563 | +0.02(+0.38%) |
Apr 14, 2021 | 4.244 | 4.268 | 4.204 | 4.236 | 136,806 | +0.03(+0.76%) |
Apr 13, 2021 | 4.300 | 4.300 | 4.188 | 4.204 | 482,547 | -0.07(-1.69%) |
Apr 12, 2021 | 4.300 | 4.300 | 4.268 | 4.276 | 98,162 | -0.01(-0.19%) |
Apr 09, 2021 | 4.300 | 4.300 | 4.276 | 4.284 | 75,406 | -0.01(-0.19%) |
Apr 08, 2021 | 4.284 | 4.300 | 4.260 | 4.292 | 103,186 | +0.02(+0.56%) |
Apr 07, 2021 | 4.284 | 4.300 | 4.260 | 4.268 | 133,674 | +0.00(+0.00%) |
Apr 06, 2021 | 4.276 | 4.284 | 4.257 | 4.268 | 81,802 | +0.03(+0.76%) |
Apr 05, 2021 | 4.292 | 4.292 | 4.236 | 4.236 | 138,207 | -0.02(-0.56%) |
Apr 01, 2021 | 4.252 | 4.276 | 4.204 | 4.260 | 217,620 | +0.01(+0.33%) |
Mar 31, 2021 | 4.230 | 4.246 | 4.214 | 4.246 | 160,566 | +0.03(+0.76%) |
Mar 30, 2021 | 4.222 | 4.230 | 4.206 | 4.214 | 133,463 | +0.00(+0.00%) |
Mar 29, 2021 | 4.206 | 4.241 | 4.190 | 4.214 | 358,862 | +0.02(+0.57%) |
Mar 26, 2021 | 4.151 | 4.222 | 4.143 | 4.190 | 138,702 | +0.07(+1.74%) |
Mar 25, 2021 | 4.127 | 4.135 | 4.079 | 4.119 | 115,565 | -0.03(-0.77%) |
Mar 24, 2021 | 4.111 | 4.183 | 4.111 | 4.151 | 131,177 | +0.06(+1.56%) |
Mar 23, 2021 | 4.143 | 4.183 | 4.079 | 4.087 | 273,248 | -0.08(-1.91%) |
Mar 22, 2021 | 4.214 | 4.238 | 4.167 | 4.167 | 104,094 | -0.03(-0.76%) |
Mar 19, 2021 | 4.175 | 4.198 | 4.143 | 4.198 | 185,899 | +0.02(+0.57%) |
Mar 18, 2021 | 4.246 | 4.270 | 4.167 | 4.175 | 232,832 | -0.09(-2.06%) |
Mar 17, 2021 | 4.222 | 4.278 | 4.222 | 4.262 | 96,742 | +0.00(+0.00%) |
Mar 16, 2021 | 4.254 | 4.262 | 4.238 | 4.262 | 113,419 | +0.01(+0.19%) |
Mar 15, 2021 | 4.206 | 4.270 | 4.167 | 4.254 | 258,634 | +0.09(+2.10%) |
Mar 12, 2021 | 4.167 | 4.167 | 4.135 | 4.167 | 135,564 | +0.03(+0.77%) |
Mar 11, 2021 | 4.183 | 4.202 | 4.127 | 4.135 | 264,806 | -0.01(-0.19%) |
Mar 10, 2021 | 4.032 | 4.143 | 4.032 | 4.143 | 227,526 | +0.12(+2.97%) |
Mar 09, 2021 | 4.015 | 4.039 | 3.999 | 4.023 | 180,662 | +0.04(+1.00%) |
Mar 08, 2021 | 3.999 | 4.039 | 3.975 | 3.983 | 253,385 | +0.01(+0.20%) |
Mar 05, 2021 | 4.031 | 4.031 | 3.880 | 3.975 | 271,756 | +0.03(+0.81%) |
Mar 04, 2021 | 3.967 | 4.007 | 3.928 | 3.944 | 222,200 | -0.01(-0.20%) |
Mar 03, 2021 | 3.959 | 4.015 | 3.916 | 3.951 | 265,947 | +0.02(+0.61%) |
Mar 02, 2021 | 3.904 | 3.951 | 3.880 | 3.928 | 273,638 | +0.02(+0.41%) |