Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.491 | 4.615 | 4.483 | 4.615 | 1,288,406 | +0.26(+6.05%) |
May 27, 2021 | 4.398 | 4.437 | 4.340 | 4.352 | 1,441,134 | -0.02(-0.53%) |
May 26, 2021 | 4.352 | 4.406 | 4.328 | 4.375 | 880,095 | +0.05(+1.25%) |
May 25, 2021 | 4.413 | 4.425 | 4.317 | 4.321 | 805,968 | -0.03(-0.71%) |
May 24, 2021 | 4.290 | 4.367 | 4.290 | 4.352 | 737,658 | +0.08(+1.81%) |
May 21, 2021 | 4.336 | 4.344 | 4.243 | 4.274 | 523,881 | -0.05(-1.08%) |
May 20, 2021 | 4.297 | 4.336 | 4.274 | 4.321 | 528,742 | +0.03(+0.72%) |
May 19, 2021 | 4.259 | 4.344 | 4.259 | 4.290 | 539,496 | +0.00(+0.00%) |
May 18, 2021 | 4.243 | 4.321 | 4.220 | 4.290 | 475,069 | +0.07(+1.65%) |
May 17, 2021 | 4.166 | 4.251 | 4.158 | 4.220 | 661,798 | +0.02(+0.37%) |
May 14, 2021 | 4.173 | 4.212 | 4.158 | 4.204 | 741,252 | +0.09(+2.07%) |
May 13, 2021 | 4.088 | 4.228 | 4.057 | 4.119 | 1,482,270 | +0.09(+2.31%) |
May 12, 2021 | 4.259 | 4.266 | 4.026 | 4.026 | 1,085,507 | -0.26(-6.14%) |
May 11, 2021 | 4.166 | 4.317 | 4.150 | 4.290 | 1,172,263 | +0.03(+0.73%) |
May 10, 2021 | 4.336 | 4.352 | 4.228 | 4.259 | 885,957 | -0.05(-1.08%) |
May 07, 2021 | 4.321 | 4.390 | 4.266 | 4.305 | 2,686,796 | +0.08(+1.83%) |
May 06, 2021 | 4.243 | 4.290 | 4.197 | 4.228 | 1,010,782 | +0.08(+1.87%) |
May 05, 2021 | 4.158 | 4.181 | 4.073 | 4.150 | 1,318,045 | +0.05(+1.32%) |
May 04, 2021 | 4.112 | 4.142 | 4.038 | 4.096 | 3,537,544 | -0.02(-0.56%) |
May 03, 2021 | 4.212 | 4.220 | 4.057 | 4.119 | 2,316,886 | -0.09(-2.21%) |
Apr 30, 2021 | 4.266 | 4.352 | 4.077 | 4.212 | 2,013,179 | -0.05(-1.19%) |
Apr 29, 2021 | 4.408 | 4.415 | 4.209 | 4.263 | 1,999,600 | -0.15(-3.46%) |
Apr 28, 2021 | 4.561 | 4.622 | 4.301 | 4.415 | 1,977,740 | +0.10(+2.30%) |
Apr 27, 2021 | 4.354 | 4.393 | 4.316 | 4.316 | 496,776 | -0.04(-0.88%) |
Apr 26, 2021 | 4.507 | 4.507 | 4.316 | 4.354 | 727,627 | -0.11(-2.56%) |
Apr 23, 2021 | 4.431 | 4.507 | 4.354 | 4.469 | 1,245,932 | +0.08(+1.74%) |
Apr 22, 2021 | 4.354 | 4.431 | 4.278 | 4.393 | 1,085,440 | +0.08(+1.77%) |
Apr 21, 2021 | 4.393 | 4.431 | 4.240 | 4.316 | 1,074,759 | -0.04(-0.88%) |
Apr 20, 2021 | 4.278 | 4.469 | 4.240 | 4.354 | 1,618,351 | +0.08(+1.79%) |
Apr 19, 2021 | 4.393 | 4.393 | 4.125 | 4.278 | 2,837,551 | -0.04(-0.89%) |
Apr 16, 2021 | 4.240 | 4.393 | 4.125 | 4.316 | 34,714,944 | +0.11(+2.73%) |
Apr 15, 2021 | 4.431 | 4.469 | 4.202 | 4.202 | 3,618,966 | -0.11(-2.65%) |
Apr 14, 2021 | 4.354 | 4.574 | 4.240 | 4.316 | 4,598,221 | +0.04(+0.89%) |
Apr 13, 2021 | 4.202 | 4.354 | 4.163 | 4.278 | 4,638,589 | +0.11(+2.75%) |
Apr 12, 2021 | 4.240 | 4.316 | 4.163 | 4.163 | 2,492,483 | -0.08(-1.80%) |
Apr 09, 2021 | 4.240 | 4.278 | 4.087 | 4.240 | 3,712,009 | -0.04(-0.89%) |
Apr 08, 2021 | 4.316 | 4.354 | 4.163 | 4.278 | 2,934,569 | -0.08(-1.75%) |
Apr 07, 2021 | 4.354 | 4.393 | 4.240 | 4.354 | 3,369,939 | +0.08(+1.79%) |
Apr 06, 2021 | 4.316 | 4.354 | 4.202 | 4.278 | 2,003,244 | -0.04(-0.89%) |
Apr 05, 2021 | 4.278 | 4.354 | 4.125 | 4.316 | 5,185,659 | +0.04(+0.89%) |
Apr 01, 2021 | 4.469 | 4.469 | 4.278 | 4.278 | 5,715,241 | -0.53(-11.11%) |
Mar 31, 2021 | 4.775 | 4.889 | 4.698 | 4.813 | 4,204,193 | +0.08(+1.61%) |
Mar 30, 2021 | 4.698 | 4.736 | 4.660 | 4.736 | 1,460,795 | +0.04(+0.81%) |
Mar 29, 2021 | 4.736 | 4.775 | 4.660 | 4.698 | 729,238 | +0.00(+0.00%) |
Mar 26, 2021 | 4.698 | 4.698 | 4.584 | 4.698 | 1,710,925 | +0.11(+2.50%) |
Mar 25, 2021 | 4.622 | 4.698 | 4.507 | 4.584 | 4,379,749 | +0.00(+0.00%) |
Mar 24, 2021 | 5.004 | 5.004 | 4.584 | 4.584 | 2,569,397 | -0.34(-6.98%) |
Mar 23, 2021 | 4.966 | 5.042 | 4.927 | 4.927 | 1,369,855 | -0.15(-3.01%) |
Mar 22, 2021 | 5.080 | 5.080 | 4.889 | 5.080 | 2,905,916 | +0.08(+1.53%) |
Mar 19, 2021 | 5.004 | 5.099 | 4.622 | 5.004 | 10,190,335 | +0.15(+3.15%) |
Mar 18, 2021 | 5.157 | 5.195 | 4.775 | 4.851 | 2,688,236 | -0.06(-1.17%) |
Mar 17, 2021 | 4.809 | 5.000 | 4.763 | 4.908 | 7,725,198 | +0.03(+0.55%) |
Mar 16, 2021 | 4.805 | 5.046 | 4.778 | 4.881 | 6,672,957 | +0.06(+1.35%) |
Mar 15, 2021 | 4.301 | 4.851 | 4.259 | 4.817 | 10,421,735 | +0.52(+12.19%) |
Mar 12, 2021 | 4.247 | 4.331 | 4.205 | 4.293 | 2,383,215 | +0.06(+1.54%) |
Mar 11, 2021 | 4.205 | 4.309 | 4.165 | 4.228 | 2,115,655 | +0.10(+2.41%) |
Mar 10, 2021 | 4.014 | 4.179 | 4.003 | 4.129 | 2,434,550 | +0.17(+4.24%) |
Mar 09, 2021 | 3.904 | 4.026 | 3.888 | 3.961 | 3,110,584 | -0.00(-0.10%) |
Mar 08, 2021 | 4.049 | 4.144 | 3.927 | 3.965 | 4,276,405 | -0.18(-4.24%) |
Mar 05, 2021 | 4.190 | 4.190 | 4.083 | 4.140 | 2,428,246 | -0.07(-1.72%) |
Mar 04, 2021 | 4.213 | 4.362 | 4.179 | 4.213 | 3,366,138 | +0.12(+2.89%) |
Mar 03, 2021 | 4.026 | 4.144 | 3.885 | 4.095 | 3,950,821 | -0.01(-0.28%) |
Mar 02, 2021 | 3.980 | 4.152 | 3.940 | 4.106 | 2,181,748 | +0.05(+1.22%) |