Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.000 | 4.090 | 3.975 | 4.020 | 120,150 | +0.04(+1.01%) |
May 27, 2021 | 3.970 | 4.050 | 3.950 | 3.980 | 159,647 | +0.00(+0.00%) |
May 26, 2021 | 3.850 | 4.040 | 3.840 | 3.980 | 100,703 | +0.15(+3.92%) |
May 25, 2021 | 3.970 | 4.030 | 3.810 | 3.830 | 185,327 | -0.15(-3.77%) |
May 24, 2021 | 4.150 | 4.150 | 3.936 | 3.980 | 216,623 | -0.18(-4.33%) |
May 21, 2021 | 4.040 | 4.240 | 3.970 | 4.160 | 163,401 | +0.17(+4.26%) |
May 20, 2021 | 3.880 | 4.000 | 3.855 | 3.990 | 102,744 | +0.13(+3.37%) |
May 19, 2021 | 4.000 | 4.070 | 3.820 | 3.860 | 166,244 | -0.17(-4.22%) |
May 18, 2021 | 4.200 | 4.360 | 4.010 | 4.030 | 299,546 | +0.00(+0.00%) |
May 17, 2021 | 3.950 | 4.100 | 3.950 | 4.030 | 124,950 | +0.08(+2.03%) |
May 14, 2021 | 3.880 | 4.060 | 3.830 | 3.950 | 279,497 | +0.06(+1.54%) |
May 13, 2021 | 3.810 | 3.920 | 3.780 | 3.890 | 373,035 | +0.11(+2.91%) |
May 12, 2021 | 3.850 | 3.930 | 3.682 | 3.780 | 326,403 | -0.10(-2.58%) |
May 11, 2021 | 3.750 | 3.960 | 3.710 | 3.880 | 213,061 | +0.11(+2.92%) |
May 10, 2021 | 3.980 | 4.030 | 3.750 | 3.770 | 321,410 | -0.24(-5.99%) |
May 07, 2021 | 4.050 | 4.140 | 3.920 | 4.010 | 206,283 | +0.00(+0.00%) |
May 06, 2021 | 3.960 | 4.030 | 3.820 | 4.010 | 256,570 | +0.07(+1.78%) |
May 05, 2021 | 3.930 | 4.060 | 3.850 | 3.940 | 459,545 | +0.07(+1.81%) |
May 04, 2021 | 4.210 | 4.250 | 3.860 | 3.870 | 445,936 | -0.30(-7.19%) |
May 03, 2021 | 4.180 | 4.280 | 4.140 | 4.170 | 180,353 | +0.02(+0.48%) |
Apr 30, 2021 | 4.140 | 4.260 | 4.090 | 4.150 | 292,200 | -0.01(-0.24%) |
Apr 29, 2021 | 4.350 | 4.420 | 4.130 | 4.160 | 328,437 | -0.16(-3.70%) |
Apr 28, 2021 | 4.250 | 4.330 | 4.150 | 4.320 | 424,518 | +0.07(+1.65%) |
Apr 27, 2021 | 4.500 | 4.540 | 4.240 | 4.250 | 172,587 | -0.23(-5.13%) |
Apr 26, 2021 | 4.360 | 4.530 | 4.300 | 4.480 | 213,506 | +0.10(+2.28%) |
Apr 23, 2021 | 4.702 | 4.702 | 4.300 | 4.380 | 207,400 | -0.07(-1.57%) |
Apr 22, 2021 | 4.260 | 4.740 | 4.235 | 4.450 | 315,117 | +0.21(+4.95%) |
Apr 21, 2021 | 4.160 | 4.290 | 4.140 | 4.240 | 345,262 | +0.05(+1.19%) |
Apr 20, 2021 | 4.220 | 4.270 | 4.110 | 4.190 | 175,597 | -0.04(-0.95%) |
Apr 19, 2021 | 4.410 | 4.490 | 4.170 | 4.230 | 270,572 | -0.18(-4.08%) |
Apr 16, 2021 | 4.670 | 4.670 | 4.320 | 4.410 | 313,600 | -0.21(-4.55%) |
Apr 15, 2021 | 4.730 | 4.740 | 4.570 | 4.620 | 198,013 | -0.11(-2.33%) |
Apr 14, 2021 | 4.660 | 4.810 | 4.610 | 4.730 | 209,730 | +0.11(+2.38%) |
Apr 13, 2021 | 4.550 | 4.650 | 4.440 | 4.620 | 185,937 | +0.08(+1.76%) |
Apr 12, 2021 | 4.560 | 4.640 | 4.440 | 4.540 | 196,034 | -0.03(-0.66%) |
Apr 09, 2021 | 4.600 | 4.730 | 4.486 | 4.570 | 299,000 | -0.03(-0.65%) |
Apr 08, 2021 | 5.010 | 5.050 | 4.530 | 4.600 | 516,782 | -0.41(-8.18%) |
Apr 07, 2021 | 4.920 | 5.510 | 4.830 | 5.010 | 1,131,966 | +0.09(+1.83%) |
Apr 06, 2021 | 5.050 | 5.170 | 4.900 | 4.920 | 206,527 | -0.15(-2.96%) |
Apr 05, 2021 | 5.330 | 5.330 | 4.950 | 5.070 | 272,013 | -0.17(-3.24%) |
Apr 01, 2021 | 5.150 | 5.330 | 4.970 | 5.240 | 301,600 | +0.25(+5.01%) |
Mar 31, 2021 | 4.890 | 5.030 | 4.740 | 4.990 | 686,734 | +0.13(+2.67%) |
Mar 30, 2021 | 4.900 | 5.000 | 4.810 | 4.860 | 159,402 | -0.08(-1.62%) |
Mar 29, 2021 | 4.900 | 5.145 | 4.900 | 4.940 | 291,378 | +0.05(+1.02%) |
Mar 26, 2021 | 5.040 | 5.040 | 4.590 | 4.890 | 964,700 | -0.06(-1.21%) |
Mar 25, 2021 | 5.140 | 5.230 | 4.850 | 4.950 | 1,312,015 | -0.27(-5.17%) |
Mar 24, 2021 | 5.530 | 5.590 | 5.210 | 5.220 | 372,218 | -0.30(-5.43%) |
Mar 23, 2021 | 6.000 | 6.020 | 5.500 | 5.520 | 491,686 | -0.50(-8.31%) |
Mar 22, 2021 | 6.160 | 6.300 | 6.010 | 6.020 | 159,169 | -0.14(-2.27%) |
Mar 19, 2021 | 6.020 | 6.280 | 6.020 | 6.160 | 392,500 | +0.06(+0.98%) |
Mar 18, 2021 | 6.170 | 6.280 | 6.070 | 6.100 | 174,490 | -0.18(-2.87%) |
Mar 17, 2021 | 6.070 | 6.300 | 6.040 | 6.280 | 182,042 | +0.12(+1.95%) |
Mar 16, 2021 | 6.330 | 6.340 | 5.950 | 6.160 | 256,915 | -0.08(-1.28%) |
Mar 15, 2021 | 6.380 | 6.430 | 6.180 | 6.240 | 221,682 | -0.13(-2.04%) |
Mar 12, 2021 | 6.440 | 6.530 | 6.190 | 6.370 | 160,900 | -0.07(-1.09%) |
Mar 11, 2021 | 6.480 | 6.510 | 6.180 | 6.440 | 279,029 | +0.18(+2.88%) |
Mar 10, 2021 | 6.300 | 6.390 | 6.130 | 6.260 | 169,837 | +0.01(+0.16%) |
Mar 09, 2021 | 6.090 | 6.350 | 6.070 | 6.250 | 258,505 | +0.22(+3.65%) |
Mar 08, 2021 | 6.160 | 6.390 | 5.970 | 6.030 | 320,269 | -0.18(-2.90%) |
Mar 05, 2021 | 6.230 | 6.230 | 5.560 | 6.210 | 403,000 | +0.05(+0.81%) |
Mar 04, 2021 | 6.580 | 6.710 | 6.100 | 6.160 | 385,810 | -0.54(-8.06%) |
Mar 03, 2021 | 6.570 | 6.930 | 6.460 | 6.700 | 293,540 | +0.10(+1.52%) |
Mar 02, 2021 | 6.920 | 6.980 | 6.600 | 6.600 | 248,020 | -0.29(-4.21%) |