Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.840 | 3.965 | 3.740 | 3.770 | 144,497 | -0.06(-1.57%) |
May 27, 2021 | 4.020 | 4.050 | 3.710 | 3.830 | 291,457 | -0.25(-6.13%) |
May 26, 2021 | 4.270 | 4.410 | 3.750 | 4.080 | 1,682,576 | +0.21(+5.43%) |
May 25, 2021 | 3.740 | 3.970 | 3.700 | 3.870 | 131,785 | +0.13(+3.48%) |
May 24, 2021 | 3.610 | 3.910 | 3.610 | 3.740 | 82,915 | +0.07(+1.91%) |
May 21, 2021 | 3.640 | 3.710 | 3.580 | 3.670 | 129,000 | +0.09(+2.51%) |
May 20, 2021 | 3.510 | 3.650 | 3.490 | 3.580 | 157,998 | +0.13(+3.77%) |
May 19, 2021 | 3.520 | 3.580 | 3.450 | 3.450 | 101,305 | -0.13(-3.63%) |
May 18, 2021 | 3.500 | 3.700 | 3.500 | 3.580 | 139,379 | +0.08(+2.29%) |
May 17, 2021 | 3.650 | 3.717 | 3.340 | 3.500 | 265,927 | -0.23(-6.17%) |
May 14, 2021 | 3.790 | 3.930 | 3.510 | 3.730 | 150,059 | -0.11(-2.86%) |
May 13, 2021 | 3.800 | 3.890 | 3.700 | 3.840 | 154,678 | +0.04(+1.05%) |
May 12, 2021 | 4.030 | 4.120 | 3.640 | 3.800 | 223,094 | -0.31(-7.54%) |
May 11, 2021 | 3.880 | 4.170 | 3.820 | 4.110 | 194,551 | +0.16(+4.05%) |
May 10, 2021 | 4.140 | 4.190 | 3.950 | 3.950 | 218,709 | -0.21(-5.05%) |
May 07, 2021 | 4.140 | 4.320 | 4.115 | 4.160 | 90,331 | +0.01(+0.24%) |
May 06, 2021 | 4.380 | 4.450 | 3.963 | 4.150 | 193,441 | -0.27(-6.11%) |
May 05, 2021 | 4.840 | 4.840 | 4.350 | 4.420 | 144,239 | -0.41(-8.49%) |
May 04, 2021 | 4.950 | 4.990 | 4.780 | 4.830 | 171,199 | -0.16(-3.21%) |
May 03, 2021 | 4.820 | 5.060 | 4.570 | 4.990 | 307,702 | +0.48(+10.64%) |
Apr 30, 2021 | 4.450 | 4.630 | 4.400 | 4.510 | 204,100 | +0.02(+0.45%) |
Apr 29, 2021 | 4.800 | 4.820 | 4.460 | 4.490 | 133,500 | -0.24(-5.07%) |
Apr 28, 2021 | 4.680 | 4.830 | 4.610 | 4.730 | 106,926 | +0.01(+0.21%) |
Apr 27, 2021 | 4.990 | 4.990 | 4.670 | 4.720 | 123,187 | -0.24(-4.84%) |
Apr 26, 2021 | 4.880 | 5.180 | 4.880 | 4.960 | 239,064 | +0.04(+0.81%) |
Apr 23, 2021 | 5.025 | 5.025 | 4.790 | 4.920 | 77,000 | +0.07(+1.44%) |
Apr 22, 2021 | 4.860 | 5.040 | 4.750 | 4.850 | 154,086 | +0.03(+0.62%) |
Apr 21, 2021 | 4.710 | 4.970 | 4.700 | 4.820 | 163,141 | +0.08(+1.69%) |
Apr 20, 2021 | 4.840 | 4.960 | 4.680 | 4.740 | 227,709 | -0.11(-2.27%) |
Apr 19, 2021 | 4.990 | 5.000 | 4.810 | 4.850 | 105,706 | -0.16(-3.19%) |
Apr 16, 2021 | 5.140 | 5.190 | 4.860 | 5.010 | 98,600 | -0.08(-1.57%) |
Apr 15, 2021 | 5.140 | 5.180 | 4.990 | 5.090 | 143,611 | -0.01(-0.20%) |
Apr 14, 2021 | 5.100 | 5.230 | 5.000 | 5.100 | 103,547 | -0.04(-0.78%) |
Apr 13, 2021 | 5.150 | 5.240 | 5.030 | 5.140 | 138,415 | +0.01(+0.19%) |
Apr 12, 2021 | 5.150 | 5.180 | 5.030 | 5.130 | 111,791 | -0.04(-0.77%) |
Apr 09, 2021 | 5.220 | 5.340 | 5.100 | 5.170 | 77,600 | -0.07(-1.34%) |
Apr 08, 2021 | 5.120 | 5.250 | 5.030 | 5.240 | 129,129 | +0.13(+2.54%) |
Apr 07, 2021 | 5.260 | 5.320 | 4.970 | 5.110 | 227,133 | -0.19(-3.58%) |
Apr 06, 2021 | 5.340 | 5.670 | 5.300 | 5.300 | 287,219 | -0.21(-3.81%) |
Apr 05, 2021 | 5.720 | 5.800 | 5.440 | 5.510 | 344,512 | -0.16(-2.82%) |
Apr 01, 2021 | 5.580 | 5.780 | 5.520 | 5.670 | 155,700 | +0.18(+3.28%) |
Mar 31, 2021 | 5.230 | 5.750 | 5.230 | 5.490 | 280,165 | +0.22(+4.17%) |
Mar 30, 2021 | 5.190 | 5.390 | 5.160 | 5.270 | 180,564 | -0.01(-0.19%) |
Mar 29, 2021 | 5.450 | 5.500 | 5.220 | 5.280 | 447,961 | -0.07(-1.31%) |
Mar 26, 2021 | 5.190 | 5.390 | 5.140 | 5.350 | 209,100 | +0.21(+4.09%) |
Mar 25, 2021 | 5.200 | 5.470 | 5.070 | 5.140 | 368,057 | -0.30(-5.51%) |
Mar 24, 2021 | 5.500 | 5.570 | 5.130 | 5.440 | 436,303 | -0.13(-2.33%) |
Mar 23, 2021 | 6.416 | 6.460 | 5.350 | 5.570 | 1,446,263 | -1.30(-18.92%) |
Mar 22, 2021 | 8.140 | 8.780 | 6.370 | 6.870 | 27,008,742 | +1.54(+28.89%) |
Mar 19, 2021 | 4.920 | 5.400 | 4.810 | 5.330 | 337,400 | +0.58(+12.21%) |
Mar 18, 2021 | 5.090 | 5.200 | 4.720 | 4.750 | 282,046 | -0.03(-0.63%) |
Mar 17, 2021 | 4.660 | 4.820 | 4.560 | 4.780 | 126,148 | +0.03(+0.63%) |
Mar 16, 2021 | 4.960 | 4.970 | 4.720 | 4.750 | 209,542 | -0.23(-4.62%) |
Mar 15, 2021 | 4.910 | 5.000 | 4.710 | 4.980 | 91,273 | +0.03(+0.61%) |
Mar 12, 2021 | 5.110 | 5.110 | 4.760 | 4.950 | 99,100 | -0.20(-3.88%) |
Mar 11, 2021 | 4.810 | 5.190 | 4.720 | 5.150 | 115,468 | +0.39(+8.19%) |
Mar 10, 2021 | 5.050 | 5.080 | 4.710 | 4.760 | 211,216 | -0.23(-4.61%) |
Mar 09, 2021 | 5.220 | 5.410 | 4.930 | 4.990 | 297,001 | -0.14(-2.73%) |
Mar 08, 2021 | 4.980 | 5.160 | 4.920 | 5.130 | 158,969 | +0.18(+3.64%) |
Mar 05, 2021 | 4.950 | 5.180 | 4.700 | 4.950 | 146,200 | +0.01(+0.20%) |
Mar 04, 2021 | 5.130 | 5.220 | 4.730 | 4.940 | 231,550 | -0.20(-3.89%) |
Mar 03, 2021 | 5.380 | 5.500 | 5.080 | 5.140 | 152,114 | -0.27(-4.99%) |
Mar 02, 2021 | 5.390 | 5.460 | 5.160 | 5.410 | 166,016 | +0.01(+0.19%) |