Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.601 | 4.680 | 4.590 | 4.600 | 3,956 | +0.05(+1.10%) |
May 27, 2021 | 4.600 | 4.600 | 4.550 | 4.550 | 1,918 | -0.11(-2.36%) |
May 26, 2021 | 4.630 | 4.660 | 4.620 | 4.660 | 5,480 | +0.09(+1.97%) |
May 25, 2021 | 4.500 | 4.570 | 4.470 | 4.570 | 24,977 | +0.13(+2.93%) |
May 24, 2021 | 4.400 | 4.440 | 4.400 | 4.440 | 846 | +0.10(+2.30%) |
May 21, 2021 | 4.450 | 4.450 | 4.320 | 4.340 | 2,449 | +0.06(+1.40%) |
May 20, 2021 | 4.260 | 4.305 | 4.260 | 4.280 | 2,487 | +0.13(+3.13%) |
May 19, 2021 | 4.130 | 4.150 | 4.130 | 4.150 | 984 | -0.10(-2.35%) |
May 18, 2021 | 4.590 | 4.590 | 4.202 | 4.250 | 6,937 | +0.18(+4.42%) |
May 17, 2021 | 4.250 | 4.250 | 4.030 | 4.070 | 6,934 | -0.22(-5.13%) |
May 14, 2021 | 4.245 | 4.350 | 4.245 | 4.290 | 8,635 | +0.00(+0.12%) |
May 13, 2021 | 4.340 | 4.340 | 4.220 | 4.285 | 24,592 | +0.17(+4.00%) |
May 12, 2021 | 4.060 | 4.190 | 4.060 | 4.120 | 16,846 | +0.04(+0.98%) |
May 11, 2021 | 4.000 | 4.160 | 3.990 | 4.080 | 4,219 | -0.06(-1.45%) |
May 10, 2021 | 4.155 | 4.180 | 4.120 | 4.140 | 6,284 | -0.01(-0.24%) |
May 07, 2021 | 4.136 | 4.160 | 4.050 | 4.150 | 1,709 | +0.01(+0.24%) |
May 06, 2021 | 4.250 | 4.250 | 4.120 | 4.140 | 12,376 | -0.06(-1.43%) |
May 05, 2021 | 4.110 | 4.200 | 4.110 | 4.200 | 11,484 | +0.07(+1.69%) |
May 04, 2021 | 4.155 | 4.155 | 4.130 | 4.130 | 825 | -0.08(-1.90%) |
May 03, 2021 | 4.210 | 4.220 | 4.210 | 4.210 | 9,156 | +0.03(+0.60%) |
Apr 30, 2021 | 4.070 | 4.190 | 4.070 | 4.185 | 3,600 | -0.02(-0.36%) |
Apr 29, 2021 | 4.255 | 4.255 | 4.160 | 4.200 | 10,323 | +0.04(+0.96%) |
Apr 28, 2021 | 4.180 | 4.215 | 4.160 | 4.160 | 1,952 | -0.01(-0.24%) |
Apr 27, 2021 | 4.310 | 4.310 | 4.170 | 4.170 | 10,885 | -0.01(-0.24%) |
Apr 26, 2021 | 4.050 | 4.195 | 4.050 | 4.180 | 5,897 | +0.01(+0.36%) |
Apr 23, 2021 | 4.190 | 4.190 | 4.150 | 4.165 | 7,500 | +0.04(+1.09%) |
Apr 22, 2021 | 4.199 | 4.215 | 4.110 | 4.120 | 8,009 | -0.01(-0.24%) |
Apr 21, 2021 | 4.160 | 4.160 | 4.100 | 4.130 | 9,818 | -0.05(-1.20%) |
Apr 20, 2021 | 4.170 | 4.225 | 4.170 | 4.180 | 3,562 | -0.06(-1.42%) |
Apr 19, 2021 | 4.261 | 4.300 | 4.240 | 4.240 | 5,606 | -0.02(-0.47%) |
Apr 16, 2021 | 4.120 | 4.260 | 4.120 | 4.260 | 10,900 | -0.12(-2.85%) |
Apr 15, 2021 | 4.400 | 4.400 | 4.370 | 4.385 | 6,486 | +0.00(+0.11%) |
Apr 14, 2021 | 4.390 | 4.390 | 4.380 | 4.380 | 65,933 | +0.06(+1.51%) |
Apr 13, 2021 | 4.180 | 4.315 | 4.180 | 4.315 | 14,796 | +0.03(+0.58%) |
Apr 12, 2021 | 4.245 | 4.320 | 4.245 | 4.290 | 6,279 | -0.02(-0.46%) |
Apr 09, 2021 | 4.300 | 4.310 | 4.300 | 4.310 | 74,100 | +0.06(+1.41%) |
Apr 08, 2021 | 4.260 | 4.260 | 4.240 | 4.250 | 5,961 | -0.01(-0.35%) |
Apr 07, 2021 | 4.260 | 4.277 | 4.260 | 4.265 | 142,058 | +0.03(+0.71%) |
Apr 06, 2021 | 4.230 | 4.250 | 4.220 | 4.235 | 12,814 | -0.13(-3.09%) |
Apr 05, 2021 | 4.420 | 4.420 | 4.310 | 4.370 | 7,935 | +0.16(+3.80%) |
Apr 01, 2021 | 4.240 | 4.240 | 4.210 | 4.210 | 2,700 | -0.08(-1.86%) |
Mar 31, 2021 | 4.300 | 4.330 | 4.290 | 4.290 | 3,759 | -0.05(-1.27%) |
Mar 30, 2021 | 4.335 | 4.440 | 4.290 | 4.345 | 18,893 | +0.08(+2.00%) |
Mar 29, 2021 | 4.300 | 4.330 | 4.220 | 4.260 | 3,940 | -0.04(-0.93%) |
Mar 26, 2021 | 4.340 | 4.340 | 4.290 | 4.300 | 7,400 | +0.05(+1.30%) |
Mar 25, 2021 | 4.210 | 4.245 | 4.210 | 4.245 | 6,802 | +0.12(+3.03%) |
Mar 24, 2021 | 4.111 | 4.180 | 4.110 | 4.120 | 14,003 | -0.10(-2.36%) |
Mar 23, 2021 | 4.230 | 4.250 | 4.200 | 4.220 | 12,949 | -0.03(-0.72%) |
Mar 22, 2021 | 4.250 | 4.340 | 4.200 | 4.250 | 5,448 | +0.00(+0.00%) |
Mar 19, 2021 | 4.260 | 4.275 | 4.210 | 4.250 | 13,700 | +0.17(+4.15%) |
Mar 18, 2021 | 4.062 | 4.140 | 4.062 | 4.081 | 11,339 | -0.12(-2.96%) |
Mar 17, 2021 | 4.170 | 4.205 | 4.150 | 4.205 | 36,299 | +0.00(+0.12%) |
Mar 16, 2021 | 4.020 | 4.240 | 4.020 | 4.200 | 8,866 | +0.02(+0.43%) |
Mar 15, 2021 | 4.300 | 4.300 | 4.160 | 4.182 | 10,012 | -0.20(-4.52%) |
Mar 12, 2021 | 4.360 | 4.500 | 4.360 | 4.380 | 6,000 | -0.08(-1.79%) |
Mar 11, 2021 | 4.490 | 4.500 | 4.460 | 4.460 | 22,872 | -0.02(-0.45%) |
Mar 10, 2021 | 4.520 | 4.520 | 4.450 | 4.480 | 4,119 | +0.00(+0.00%) |
Mar 09, 2021 | 4.525 | 4.540 | 4.480 | 4.480 | 13,794 | -0.02(-0.44%) |
Mar 08, 2021 | 4.510 | 4.579 | 4.500 | 4.500 | 26,965 | -0.25(-5.26%) |
Mar 05, 2021 | 4.700 | 4.750 | 4.640 | 4.750 | 14,300 | +0.19(+4.17%) |
Mar 04, 2021 | 4.560 | 4.670 | 4.500 | 4.560 | 27,278 | +0.03(+0.66%) |
Mar 03, 2021 | 4.560 | 4.580 | 4.500 | 4.530 | 10,117 | -0.05(-1.09%) |
Mar 02, 2021 | 4.590 | 4.600 | 4.560 | 4.580 | 26,600 | +0.02(+0.44%) |