Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.356 | 4.418 | 4.286 | 4.349 | 19,085,938 | -0.07(-1.57%) |
May 27, 2021 | 4.342 | 4.460 | 4.314 | 4.418 | 33,897,456 | +0.17(+3.93%) |
May 26, 2021 | 4.154 | 4.286 | 4.140 | 4.251 | 22,035,808 | +0.04(+0.99%) |
May 25, 2021 | 4.369 | 4.376 | 4.185 | 4.209 | 23,764,144 | -0.08(-1.79%) |
May 24, 2021 | 4.328 | 4.356 | 4.272 | 4.286 | 59,492,476 | -0.12(-2.69%) |
May 21, 2021 | 4.530 | 4.578 | 4.376 | 4.404 | 23,508,992 | -0.15(-3.21%) |
May 20, 2021 | 4.669 | 4.679 | 4.526 | 4.550 | 17,929,348 | -0.11(-2.39%) |
May 19, 2021 | 4.606 | 4.731 | 4.495 | 4.662 | 31,873,834 | -0.08(-1.62%) |
May 18, 2021 | 4.697 | 4.783 | 4.655 | 4.738 | 31,087,732 | +0.08(+1.79%) |
May 17, 2021 | 4.536 | 4.690 | 4.526 | 4.655 | 25,051,090 | +0.13(+2.85%) |
May 14, 2021 | 4.581 | 4.605 | 4.433 | 4.526 | 38,323,260 | -0.10(-2.08%) |
May 13, 2021 | 4.684 | 4.835 | 4.594 | 4.622 | 44,554,852 | -0.14(-2.89%) |
May 12, 2021 | 4.897 | 4.945 | 4.725 | 4.760 | 39,033,752 | -0.23(-4.68%) |
May 11, 2021 | 4.691 | 4.999 | 4.677 | 4.993 | 50,919,956 | +0.22(+4.61%) |
May 10, 2021 | 4.890 | 4.911 | 4.760 | 4.773 | 36,785,236 | +0.01(+0.29%) |
May 07, 2021 | 4.711 | 4.790 | 4.656 | 4.760 | 30,521,438 | +0.05(+1.02%) |
May 06, 2021 | 4.505 | 4.718 | 4.498 | 4.711 | 39,062,400 | +0.26(+5.87%) |
May 05, 2021 | 4.402 | 4.498 | 4.340 | 4.450 | 37,786,404 | +0.31(+7.48%) |
May 04, 2021 | 4.120 | 4.202 | 4.092 | 4.140 | 32,398,634 | +0.00(+0.00%) |
May 03, 2021 | 4.196 | 4.221 | 4.102 | 4.140 | 41,942,676 | -0.08(-1.95%) |
Apr 30, 2021 | 4.326 | 4.395 | 4.209 | 4.223 | 34,724,140 | -0.21(-4.81%) |
Apr 29, 2021 | 4.491 | 4.491 | 4.326 | 4.436 | 33,001,156 | -0.01(-0.31%) |
Apr 28, 2021 | 4.354 | 4.478 | 4.348 | 4.450 | 26,783,072 | +0.11(+2.54%) |
Apr 27, 2021 | 4.312 | 4.381 | 4.288 | 4.340 | 35,037,224 | +0.01(+0.16%) |
Apr 26, 2021 | 4.230 | 4.340 | 4.196 | 4.333 | 35,066,844 | +0.13(+3.11%) |
Apr 23, 2021 | 4.223 | 4.268 | 4.085 | 4.202 | 52,394,228 | +0.01(+0.16%) |
Apr 22, 2021 | 4.106 | 4.216 | 4.024 | 4.196 | 39,385,464 | +0.12(+2.87%) |
Apr 21, 2021 | 3.969 | 4.079 | 3.907 | 4.079 | 14,760,259 | +0.10(+2.60%) |
Apr 20, 2021 | 4.037 | 4.037 | 3.934 | 3.975 | 36,037,340 | -0.06(-1.37%) |
Apr 19, 2021 | 3.962 | 4.085 | 3.934 | 4.030 | 34,851,476 | +0.03(+0.69%) |
Apr 16, 2021 | 3.948 | 4.024 | 3.858 | 4.003 | 29,889,960 | +0.04(+1.04%) |
Apr 15, 2021 | 3.989 | 4.010 | 3.907 | 3.962 | 27,827,618 | +0.06(+1.59%) |
Apr 14, 2021 | 3.838 | 3.953 | 3.834 | 3.900 | 30,284,178 | +0.06(+1.61%) |
Apr 13, 2021 | 3.700 | 3.886 | 3.687 | 3.838 | 41,850,864 | +0.12(+3.14%) |
Apr 12, 2021 | 3.810 | 3.817 | 3.680 | 3.721 | 27,808,800 | -0.05(-1.28%) |
Apr 09, 2021 | 3.721 | 3.783 | 3.690 | 3.769 | 29,524,876 | +0.00(+0.00%) |
Apr 08, 2021 | 3.790 | 3.824 | 3.721 | 3.769 | 31,794,932 | +0.04(+1.11%) |
Apr 07, 2021 | 3.714 | 3.803 | 3.666 | 3.728 | 48,139,684 | +0.06(+1.69%) |
Apr 06, 2021 | 3.570 | 3.693 | 3.570 | 3.666 | 33,734,392 | +0.12(+3.50%) |
Apr 05, 2021 | 3.611 | 3.652 | 3.515 | 3.542 | 37,898,068 | +0.03(+0.78%) |
Apr 01, 2021 | 3.687 | 3.707 | 3.489 | 3.515 | 34,739,264 | -0.16(-4.31%) |
Mar 31, 2021 | 3.556 | 3.680 | 3.556 | 3.673 | 37,360,228 | +0.17(+4.71%) |
Mar 30, 2021 | 3.453 | 3.535 | 3.391 | 3.508 | 27,771,534 | +0.07(+2.00%) |
Mar 29, 2021 | 3.398 | 3.494 | 3.384 | 3.439 | 39,219,356 | +0.01(+0.40%) |
Mar 26, 2021 | 3.377 | 3.491 | 3.308 | 3.425 | 29,857,100 | +0.14(+4.18%) |
Mar 25, 2021 | 3.246 | 3.332 | 3.184 | 3.288 | 31,020,410 | +0.04(+1.27%) |
Mar 24, 2021 | 3.315 | 3.384 | 3.233 | 3.246 | 17,873,058 | -0.05(-1.46%) |
Mar 23, 2021 | 3.432 | 3.460 | 3.253 | 3.295 | 20,711,156 | -0.14(-4.20%) |
Mar 22, 2021 | 3.411 | 3.473 | 3.350 | 3.439 | 17,270,106 | -0.12(-3.29%) |
Mar 19, 2021 | 3.549 | 3.604 | 3.460 | 3.556 | 21,591,054 | +0.07(+1.97%) |
Mar 18, 2021 | 3.590 | 3.645 | 3.473 | 3.487 | 17,417,046 | -0.08(-2.12%) |
Mar 17, 2021 | 3.466 | 3.611 | 3.466 | 3.563 | 16,861,822 | +0.05(+1.37%) |
Mar 16, 2021 | 3.521 | 3.563 | 3.453 | 3.515 | 16,692,189 | +0.06(+1.59%) |
Mar 15, 2021 | 3.377 | 3.460 | 3.315 | 3.460 | 12,543,211 | +0.08(+2.44%) |
Mar 12, 2021 | 3.439 | 3.473 | 3.352 | 3.377 | 12,367,156 | -0.07(-1.94%) |
Mar 11, 2021 | 3.396 | 3.451 | 3.341 | 3.444 | 19,617,256 | +0.21(+6.57%) |
Mar 10, 2021 | 3.197 | 3.252 | 3.136 | 3.232 | 14,623,380 | +0.02(+0.64%) |
Mar 09, 2021 | 3.143 | 3.314 | 3.076 | 3.211 | 21,272,072 | +0.05(+1.52%) |
Mar 08, 2021 | 3.334 | 3.389 | 3.150 | 3.163 | 18,423,562 | -0.18(-5.52%) |
Mar 05, 2021 | 3.252 | 3.355 | 3.211 | 3.348 | 15,650,975 | +0.12(+3.60%) |
Mar 04, 2021 | 3.341 | 3.410 | 3.197 | 3.232 | 19,463,790 | -0.03(-1.05%) |
Mar 03, 2021 | 3.245 | 3.307 | 3.129 | 3.266 | 15,246,419 | +0.01(+0.21%) |
Mar 02, 2021 | 3.156 | 3.286 | 3.130 | 3.259 | 15,131,146 | +0.02(+0.63%) |