Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.987 | 4.190 | 3.987 | 4.137 | 43,820 | +0.14(+3.53%) |
May 27, 2021 | 3.970 | 4.076 | 3.943 | 3.996 | 54,141 | +0.06(+1.57%) |
May 26, 2021 | 3.846 | 3.979 | 3.846 | 3.935 | 27,141 | +0.09(+2.29%) |
May 25, 2021 | 3.890 | 4.049 | 3.846 | 3.846 | 45,028 | -0.12(-3.11%) |
May 24, 2021 | 4.279 | 4.323 | 3.926 | 3.970 | 123,098 | -0.39(-8.91%) |
May 21, 2021 | 4.190 | 4.393 | 4.150 | 4.358 | 14,463 | +0.14(+3.35%) |
May 20, 2021 | 4.190 | 4.287 | 3.987 | 4.217 | 102,126 | +0.11(+2.80%) |
May 19, 2021 | 4.279 | 4.279 | 4.102 | 4.102 | 41,298 | -0.17(-3.93%) |
May 18, 2021 | 4.384 | 4.437 | 4.146 | 4.270 | 55,003 | -0.14(-3.20%) |
May 17, 2021 | 4.764 | 4.773 | 4.190 | 4.411 | 1,354,007 | -0.41(-8.59%) |
May 14, 2021 | 4.861 | 4.918 | 4.781 | 4.826 | 41,408 | -0.07(-1.44%) |
May 13, 2021 | 4.834 | 4.896 | 4.764 | 4.896 | 283,749 | +0.11(+2.30%) |
May 12, 2021 | 4.817 | 4.817 | 4.764 | 4.786 | 332,107 | +0.02(+0.46%) |
May 11, 2021 | 4.879 | 4.879 | 4.755 | 4.764 | 206,963 | -0.13(-2.70%) |
May 10, 2021 | 4.861 | 4.984 | 4.843 | 4.896 | 24,530 | -0.04(-0.72%) |
May 07, 2021 | 4.993 | 5.205 | 4.896 | 4.931 | 36,680 | -0.10(-1.93%) |
May 06, 2021 | 5.011 | 5.284 | 4.879 | 5.028 | 53,920 | +0.02(+0.35%) |
May 05, 2021 | 4.905 | 5.064 | 4.870 | 5.011 | 42,838 | +0.19(+3.84%) |
May 04, 2021 | 4.623 | 4.931 | 4.623 | 4.826 | 15,410 | +0.15(+3.21%) |
May 03, 2021 | 4.976 | 4.976 | 4.561 | 4.676 | 41,475 | +0.13(+2.91%) |
Apr 30, 2021 | 4.702 | 4.758 | 4.517 | 4.543 | 59,737 | -0.20(-4.28%) |
Apr 29, 2021 | 5.055 | 5.055 | 4.662 | 4.746 | 123,099 | -0.26(-5.28%) |
Apr 28, 2021 | 5.161 | 5.161 | 4.852 | 5.011 | 58,185 | -0.09(-1.73%) |
Apr 27, 2021 | 5.293 | 5.315 | 5.099 | 5.099 | 68,273 | -0.14(-2.69%) |
Apr 26, 2021 | 5.249 | 5.311 | 5.205 | 5.240 | 44,199 | +0.04(+0.68%) |
Apr 23, 2021 | 5.443 | 5.443 | 5.205 | 5.205 | 113,580 | -0.18(-3.28%) |
Apr 22, 2021 | 5.399 | 5.461 | 5.267 | 5.381 | 53,667 | -0.11(-1.93%) |
Apr 21, 2021 | 5.470 | 5.496 | 5.425 | 5.487 | 38,936 | +0.03(+0.48%) |
Apr 20, 2021 | 5.293 | 5.461 | 5.258 | 5.461 | 64,509 | +0.14(+2.65%) |
Apr 19, 2021 | 5.311 | 5.320 | 5.302 | 5.320 | 10,390 | +0.00(+0.00%) |
Apr 16, 2021 | 5.223 | 5.320 | 5.152 | 5.320 | 26,071 | +0.08(+1.52%) |
Apr 15, 2021 | 5.196 | 5.258 | 5.161 | 5.240 | 9,629 | -0.04(-0.67%) |
Apr 14, 2021 | 5.126 | 5.284 | 5.117 | 5.276 | 10,685 | +0.15(+2.93%) |
Apr 13, 2021 | 5.081 | 5.126 | 4.958 | 5.126 | 93,194 | +0.03(+0.52%) |
Apr 12, 2021 | 4.940 | 5.114 | 4.931 | 5.099 | 7,898 | +0.15(+3.03%) |
Apr 09, 2021 | 5.046 | 5.090 | 4.949 | 4.949 | 19,496 | -0.07(-1.41%) |
Apr 08, 2021 | 4.923 | 5.117 | 4.852 | 5.020 | 30,954 | -0.01(-0.18%) |
Apr 07, 2021 | 5.055 | 5.081 | 4.984 | 5.028 | 10,787 | -0.05(-1.04%) |
Apr 06, 2021 | 5.099 | 5.170 | 5.028 | 5.081 | 16,605 | -0.02(-0.35%) |
Apr 05, 2021 | 5.090 | 5.108 | 4.993 | 5.099 | 31,853 | -0.02(-0.34%) |
Apr 01, 2021 | 5.134 | 5.152 | 5.073 | 5.117 | 31,512 | -0.05(-1.02%) |
Mar 31, 2021 | 5.178 | 5.196 | 5.055 | 5.170 | 16,149 | +0.12(+2.45%) |
Mar 30, 2021 | 5.117 | 5.205 | 5.020 | 5.046 | 54,351 | -0.11(-2.22%) |
Mar 29, 2021 | 4.852 | 5.170 | 4.843 | 5.161 | 48,305 | +0.41(+8.74%) |
Mar 26, 2021 | 4.834 | 4.887 | 4.746 | 4.746 | 2,380 | -0.04(-0.92%) |
Mar 25, 2021 | 4.870 | 4.940 | 4.755 | 4.790 | 66,733 | -0.11(-2.34%) |
Mar 24, 2021 | 5.064 | 5.064 | 4.870 | 4.905 | 5,659 | -0.10(-1.94%) |
Mar 23, 2021 | 5.073 | 5.134 | 4.984 | 5.002 | 10,918 | -0.10(-1.90%) |
Mar 22, 2021 | 5.134 | 5.134 | 4.984 | 5.099 | 54,148 | -0.07(-1.37%) |
Mar 19, 2021 | 5.187 | 5.196 | 4.896 | 5.170 | 83,995 | -0.09(-1.68%) |
Mar 18, 2021 | 5.320 | 5.381 | 5.231 | 5.258 | 63,718 | -0.02(-0.33%) |
Mar 17, 2021 | 5.293 | 5.373 | 5.205 | 5.276 | 44,236 | -0.14(-2.61%) |
Mar 16, 2021 | 5.373 | 5.417 | 5.258 | 5.417 | 86,543 | +0.02(+0.33%) |
Mar 15, 2021 | 5.346 | 5.425 | 5.284 | 5.399 | 47,639 | +0.26(+5.15%) |
Mar 12, 2021 | 5.170 | 5.249 | 5.073 | 5.134 | 37,066 | -0.01(-0.17%) |
Mar 11, 2021 | 4.861 | 5.143 | 4.861 | 5.143 | 77,508 | +0.37(+7.76%) |
Mar 10, 2021 | 4.676 | 4.773 | 4.640 | 4.773 | 26,674 | +0.21(+4.64%) |
Mar 09, 2021 | 4.587 | 4.587 | 4.508 | 4.561 | 119,332 | +0.00(+0.00%) |
Mar 08, 2021 | 4.587 | 4.667 | 4.543 | 4.561 | 307,270 | -0.05(-1.15%) |
Mar 05, 2021 | 4.605 | 4.658 | 4.587 | 4.614 | 137,725 | +0.03(+0.58%) |
Mar 04, 2021 | 4.543 | 4.651 | 4.543 | 4.587 | 67,962 | -0.08(-1.70%) |
Mar 03, 2021 | 4.640 | 4.684 | 4.587 | 4.667 | 116,934 | +0.02(+0.38%) |
Mar 02, 2021 | 4.766 | 4.766 | 4.631 | 4.649 | 314,784 | -0.11(-2.41%) |