Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.340 | 4.390 | 4.300 | 4.347 | 36,201 | +0.14(+3.25%) |
May 27, 2021 | 4.220 | 4.230 | 4.100 | 4.210 | 70,388 | +0.14(+3.44%) |
May 26, 2021 | 4.060 | 4.110 | 4.050 | 4.070 | 21,507 | +0.04(+0.99%) |
May 25, 2021 | 4.035 | 4.040 | 3.990 | 4.030 | 40,213 | -0.01(-0.25%) |
May 24, 2021 | 3.960 | 4.060 | 3.960 | 4.040 | 30,498 | +0.00(+0.00%) |
May 21, 2021 | 4.000 | 4.050 | 4.000 | 4.040 | 83,705 | +0.04(+0.87%) |
May 20, 2021 | 3.960 | 4.020 | 3.910 | 4.005 | 59,027 | +0.17(+4.57%) |
May 19, 2021 | 3.850 | 3.920 | 3.790 | 3.830 | 35,222 | -0.09(-2.42%) |
May 18, 2021 | 4.120 | 4.120 | 3.900 | 3.925 | 59,239 | -0.03(-0.63%) |
May 17, 2021 | 4.020 | 4.020 | 3.900 | 3.950 | 45,389 | +0.01(+0.25%) |
May 14, 2021 | 4.050 | 4.050 | 3.870 | 3.940 | 83,712 | +0.08(+2.07%) |
May 13, 2021 | 3.950 | 3.950 | 3.760 | 3.860 | 101,830 | +0.01(+0.26%) |
May 12, 2021 | 4.010 | 4.020 | 3.800 | 3.850 | 34,526 | -0.16(-3.99%) |
May 11, 2021 | 4.050 | 4.060 | 3.870 | 4.010 | 94,232 | -0.07(-1.72%) |
May 10, 2021 | 3.970 | 4.175 | 3.970 | 4.080 | 96,103 | +0.11(+2.77%) |
May 07, 2021 | 3.940 | 3.990 | 3.921 | 3.970 | 66,992 | +0.07(+1.80%) |
May 06, 2021 | 3.905 | 3.920 | 3.780 | 3.900 | 208,439 | +0.02(+0.52%) |
May 05, 2021 | 3.745 | 3.880 | 3.740 | 3.880 | 108,847 | +0.08(+2.11%) |
May 04, 2021 | 3.890 | 3.890 | 3.790 | 3.800 | 32,475 | -0.07(-1.81%) |
May 03, 2021 | 3.930 | 3.950 | 3.850 | 3.870 | 47,432 | +0.02(+0.52%) |
Apr 30, 2021 | 3.935 | 3.970 | 3.800 | 3.850 | 43,100 | -0.08(-2.01%) |
Apr 29, 2021 | 3.995 | 4.030 | 3.880 | 3.929 | 46,433 | +0.01(+0.23%) |
Apr 28, 2021 | 3.990 | 3.990 | 3.890 | 3.920 | 42,672 | -0.03(-0.76%) |
Apr 27, 2021 | 3.860 | 3.950 | 3.860 | 3.950 | 36,819 | +0.01(+0.26%) |
Apr 26, 2021 | 4.015 | 4.030 | 3.900 | 3.940 | 51,253 | +0.07(+1.81%) |
Apr 23, 2021 | 3.790 | 3.890 | 3.790 | 3.870 | 30,300 | +0.06(+1.71%) |
Apr 22, 2021 | 3.860 | 3.900 | 3.780 | 3.805 | 53,346 | -0.05(-1.40%) |
Apr 21, 2021 | 3.870 | 3.880 | 3.764 | 3.859 | 136,221 | -0.00(-0.03%) |
Apr 20, 2021 | 3.990 | 3.990 | 3.860 | 3.860 | 60,355 | -0.20(-4.93%) |
Apr 19, 2021 | 4.200 | 4.200 | 4.000 | 4.060 | 51,459 | -0.05(-1.22%) |
Apr 16, 2021 | 4.030 | 4.120 | 4.030 | 4.110 | 157,900 | +0.04(+1.11%) |
Apr 15, 2021 | 4.060 | 4.080 | 4.050 | 4.065 | 18,741 | -0.00(-0.12%) |
Apr 14, 2021 | 3.975 | 4.070 | 3.970 | 4.070 | 39,084 | +0.00(+0.00%) |
Apr 13, 2021 | 4.140 | 4.140 | 3.970 | 4.070 | 40,494 | +0.05(+1.24%) |
Apr 12, 2021 | 3.920 | 4.060 | 3.920 | 4.020 | 20,711 | -0.03(-0.62%) |
Apr 09, 2021 | 3.910 | 4.060 | 3.910 | 4.045 | 13,100 | +0.02(+0.50%) |
Apr 08, 2021 | 4.130 | 4.130 | 4.010 | 4.025 | 26,207 | -0.01(-0.37%) |
Apr 07, 2021 | 4.025 | 4.040 | 3.960 | 4.040 | 37,690 | +0.02(+0.50%) |
Apr 06, 2021 | 4.095 | 4.100 | 3.971 | 4.020 | 99,221 | -0.11(-2.66%) |
Apr 05, 2021 | 4.100 | 4.150 | 4.090 | 4.130 | 84,492 | +0.15(+3.77%) |
Apr 01, 2021 | 4.050 | 4.050 | 3.910 | 3.980 | 30,100 | -0.11(-2.69%) |
Mar 31, 2021 | 4.150 | 4.150 | 4.040 | 4.090 | 52,274 | -0.01(-0.24%) |
Mar 30, 2021 | 4.080 | 4.140 | 4.060 | 4.100 | 32,412 | +0.10(+2.50%) |
Mar 29, 2021 | 4.110 | 4.120 | 3.970 | 4.000 | 14,669 | -0.09(-2.20%) |
Mar 26, 2021 | 4.000 | 4.090 | 4.000 | 4.090 | 34,800 | +0.11(+2.76%) |
Mar 25, 2021 | 4.000 | 4.040 | 3.880 | 3.980 | 64,518 | -0.00(-0.13%) |
Mar 24, 2021 | 4.039 | 4.040 | 3.930 | 3.985 | 116,120 | -0.14(-3.28%) |
Mar 23, 2021 | 4.070 | 4.190 | 4.070 | 4.120 | 23,184 | -0.07(-1.67%) |
Mar 22, 2021 | 4.240 | 4.250 | 4.110 | 4.190 | 38,404 | -0.01(-0.24%) |
Mar 19, 2021 | 4.320 | 4.320 | 4.150 | 4.200 | 86,600 | +0.10(+2.44%) |
Mar 18, 2021 | 4.220 | 4.220 | 4.100 | 4.100 | 37,454 | -0.07(-1.68%) |
Mar 17, 2021 | 4.100 | 4.199 | 3.980 | 4.170 | 45,953 | +0.07(+1.71%) |
Mar 16, 2021 | 4.210 | 4.210 | 4.072 | 4.100 | 108,899 | -0.05(-1.20%) |
Mar 15, 2021 | 4.260 | 4.260 | 4.110 | 4.150 | 24,091 | +0.04(+0.97%) |
Mar 12, 2021 | 4.050 | 4.110 | 4.030 | 4.110 | 25,200 | +0.00(+0.00%) |
Mar 11, 2021 | 4.240 | 4.240 | 4.100 | 4.110 | 21,363 | -0.08(-1.91%) |
Mar 10, 2021 | 4.200 | 4.260 | 4.050 | 4.190 | 67,317 | -0.13(-3.01%) |
Mar 09, 2021 | 4.370 | 4.370 | 4.270 | 4.320 | 32,988 | +0.12(+2.86%) |
Mar 08, 2021 | 4.255 | 4.280 | 4.080 | 4.200 | 26,622 | -0.05(-1.18%) |
Mar 05, 2021 | 4.150 | 4.270 | 4.080 | 4.250 | 59,500 | +0.21(+5.20%) |
Mar 04, 2021 | 4.120 | 4.170 | 4.030 | 4.040 | 35,663 | -0.10(-2.47%) |
Mar 03, 2021 | 4.170 | 4.200 | 4.120 | 4.143 | 19,682 | +0.10(+2.54%) |
Mar 02, 2021 | 4.060 | 4.090 | 4.040 | 4.040 | 35,985 | -0.02(-0.49%) |