Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.230 | 4.420 | 4.230 | 4.260 | 221,800 | +0.09(+2.16%) |
May 27, 2021 | 4.200 | 4.350 | 4.150 | 4.170 | 633,566 | -0.03(-0.71%) |
May 26, 2021 | 4.040 | 4.210 | 4.030 | 4.200 | 388,167 | +0.16(+3.96%) |
May 25, 2021 | 4.150 | 4.230 | 4.010 | 4.040 | 387,480 | -0.07(-1.70%) |
May 24, 2021 | 4.270 | 4.270 | 4.090 | 4.110 | 271,370 | -0.15(-3.52%) |
May 21, 2021 | 4.040 | 4.270 | 4.030 | 4.260 | 586,296 | +0.32(+8.12%) |
May 20, 2021 | 4.390 | 4.421 | 3.900 | 3.940 | 1,893,921 | -0.45(-10.25%) |
May 19, 2021 | 4.540 | 4.590 | 4.300 | 4.390 | 220,039 | -0.20(-4.36%) |
May 18, 2021 | 4.550 | 4.720 | 4.460 | 4.590 | 260,714 | +0.05(+1.10%) |
May 17, 2021 | 4.490 | 4.580 | 4.380 | 4.540 | 369,771 | -0.02(-0.44%) |
May 14, 2021 | 4.320 | 4.580 | 4.290 | 4.560 | 355,153 | +0.27(+6.29%) |
May 13, 2021 | 4.490 | 4.640 | 4.220 | 4.290 | 355,789 | -0.18(-4.03%) |
May 12, 2021 | 4.300 | 4.720 | 4.270 | 4.470 | 390,406 | +0.07(+1.59%) |
May 11, 2021 | 4.000 | 4.505 | 3.960 | 4.400 | 560,653 | +0.29(+7.06%) |
May 10, 2021 | 4.280 | 4.320 | 3.890 | 4.110 | 722,270 | -0.20(-4.64%) |
May 07, 2021 | 4.380 | 4.470 | 4.210 | 4.310 | 321,694 | -0.07(-1.60%) |
May 06, 2021 | 4.280 | 4.390 | 4.210 | 4.380 | 582,575 | +0.10(+2.34%) |
May 05, 2021 | 4.490 | 4.570 | 4.210 | 4.280 | 418,832 | -0.18(-4.04%) |
May 04, 2021 | 4.610 | 4.630 | 4.270 | 4.460 | 738,047 | -0.22(-4.70%) |
May 03, 2021 | 4.890 | 4.980 | 4.650 | 4.680 | 405,723 | -0.14(-2.90%) |
Apr 30, 2021 | 4.870 | 5.000 | 4.720 | 4.820 | 509,100 | -0.10(-2.03%) |
Apr 29, 2021 | 5.100 | 5.120 | 4.840 | 4.920 | 443,780 | -0.13(-2.57%) |
Apr 28, 2021 | 5.080 | 5.150 | 5.010 | 5.050 | 397,807 | -0.06(-1.17%) |
Apr 27, 2021 | 5.500 | 5.500 | 5.020 | 5.110 | 1,272,917 | -0.33(-6.07%) |
Apr 26, 2021 | 5.260 | 5.970 | 5.150 | 5.440 | 7,299,811 | +0.77(+16.49%) |
Apr 23, 2021 | 4.710 | 4.740 | 4.610 | 4.670 | 317,900 | -0.03(-0.64%) |
Apr 22, 2021 | 4.780 | 4.810 | 4.620 | 4.700 | 290,455 | -0.09(-1.88%) |
Apr 21, 2021 | 4.750 | 4.800 | 4.550 | 4.790 | 497,978 | +0.12(+2.57%) |
Apr 20, 2021 | 4.470 | 4.680 | 4.430 | 4.670 | 305,723 | +0.20(+4.47%) |
Apr 19, 2021 | 4.560 | 4.584 | 4.350 | 4.470 | 455,446 | -0.09(-1.97%) |
Apr 16, 2021 | 4.750 | 4.750 | 4.480 | 4.560 | 357,600 | -0.16(-3.39%) |
Apr 15, 2021 | 4.820 | 4.830 | 4.660 | 4.720 | 352,700 | -0.07(-1.46%) |
Apr 14, 2021 | 4.630 | 4.870 | 4.620 | 4.790 | 213,295 | +0.19(+4.13%) |
Apr 13, 2021 | 4.670 | 4.700 | 4.450 | 4.600 | 516,397 | -0.04(-0.86%) |
Apr 12, 2021 | 4.750 | 4.750 | 4.560 | 4.640 | 475,306 | -0.12(-2.52%) |
Apr 09, 2021 | 4.760 | 4.810 | 4.630 | 4.760 | 285,600 | -0.01(-0.21%) |
Apr 08, 2021 | 4.780 | 4.830 | 4.690 | 4.770 | 274,593 | +0.00(+0.00%) |
Apr 07, 2021 | 5.070 | 5.070 | 4.690 | 4.770 | 400,322 | -0.14(-2.85%) |
Apr 06, 2021 | 5.040 | 5.130 | 4.860 | 4.910 | 363,145 | -0.13(-2.58%) |
Apr 05, 2021 | 4.950 | 5.090 | 4.850 | 5.040 | 584,325 | +0.19(+3.92%) |
Apr 01, 2021 | 4.760 | 5.000 | 4.750 | 4.850 | 559,300 | +0.14(+2.97%) |
Mar 31, 2021 | 4.820 | 4.950 | 4.710 | 4.710 | 495,724 | -0.09(-1.87%) |
Mar 30, 2021 | 4.780 | 4.900 | 4.560 | 4.800 | 369,064 | +0.00(+0.00%) |
Mar 29, 2021 | 4.760 | 4.890 | 4.690 | 4.800 | 335,626 | -0.02(-0.41%) |
Mar 26, 2021 | 4.930 | 4.949 | 4.680 | 4.820 | 261,600 | -0.07(-1.43%) |
Mar 25, 2021 | 4.610 | 4.910 | 4.560 | 4.890 | 413,128 | +0.28(+6.07%) |
Mar 24, 2021 | 5.140 | 5.180 | 4.600 | 4.610 | 637,229 | -0.47(-9.25%) |
Mar 23, 2021 | 5.590 | 5.710 | 5.050 | 5.080 | 611,250 | -0.60(-10.56%) |
Mar 22, 2021 | 5.610 | 5.900 | 5.520 | 5.680 | 574,440 | +0.14(+2.53%) |
Mar 19, 2021 | 5.260 | 5.580 | 5.180 | 5.540 | 580,000 | +0.35(+6.74%) |
Mar 18, 2021 | 5.420 | 5.550 | 5.180 | 5.190 | 461,430 | -0.27(-4.95%) |
Mar 17, 2021 | 5.580 | 5.580 | 5.260 | 5.460 | 651,654 | -0.14(-2.50%) |
Mar 16, 2021 | 5.890 | 5.900 | 5.500 | 5.600 | 600,665 | -0.20(-3.45%) |
Mar 15, 2021 | 5.750 | 5.800 | 5.560 | 5.800 | 424,186 | +0.07(+1.22%) |
Mar 12, 2021 | 5.780 | 5.780 | 5.560 | 5.730 | 402,700 | -0.05(-0.87%) |
Mar 11, 2021 | 5.840 | 5.850 | 5.560 | 5.780 | 442,575 | +0.08(+1.40%) |
Mar 10, 2021 | 5.950 | 6.080 | 5.590 | 5.700 | 545,415 | -0.14(-2.40%) |
Mar 09, 2021 | 5.520 | 5.930 | 5.520 | 5.840 | 466,565 | +0.34(+6.18%) |
Mar 08, 2021 | 5.590 | 5.730 | 5.390 | 5.500 | 519,684 | -0.03(-0.54%) |
Mar 05, 2021 | 5.710 | 5.780 | 5.180 | 5.530 | 492,100 | -0.05(-0.90%) |
Mar 04, 2021 | 5.510 | 5.750 | 5.370 | 5.580 | 558,735 | +0.04(+0.72%) |
Mar 03, 2021 | 5.700 | 5.790 | 5.420 | 5.540 | 593,440 | -0.13(-2.29%) |
Mar 02, 2021 | 5.960 | 6.120 | 5.630 | 5.670 | 1,200,832 | -0.30(-5.03%) |