Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.000 | 5.010 | 4.830 | 4.920 | 48,528 | -0.08(-1.60%) |
May 27, 2021 | 4.900 | 5.050 | 4.818 | 5.000 | 92,336 | +0.23(+4.82%) |
May 26, 2021 | 4.770 | 4.810 | 4.710 | 4.770 | 50,415 | +0.00(+0.00%) |
May 25, 2021 | 4.950 | 4.970 | 4.760 | 4.770 | 51,027 | -0.14(-2.85%) |
May 24, 2021 | 4.760 | 5.010 | 4.750 | 4.910 | 61,316 | +0.14(+2.94%) |
May 21, 2021 | 4.990 | 5.020 | 4.750 | 4.770 | 84,504 | -0.19(-3.83%) |
May 20, 2021 | 4.810 | 5.300 | 4.800 | 4.960 | 521,618 | +0.31(+6.67%) |
May 19, 2021 | 4.440 | 4.700 | 4.355 | 4.650 | 165,252 | +0.23(+5.20%) |
May 18, 2021 | 4.440 | 4.440 | 4.400 | 4.420 | 17,870 | -0.02(-0.45%) |
May 17, 2021 | 4.340 | 4.440 | 4.300 | 4.440 | 48,914 | +0.13(+3.02%) |
May 14, 2021 | 4.270 | 4.380 | 4.250 | 4.310 | 58,662 | +0.00(+0.00%) |
May 13, 2021 | 4.480 | 4.568 | 4.170 | 4.310 | 27,055 | -0.13(-2.93%) |
May 12, 2021 | 4.400 | 4.450 | 4.160 | 4.440 | 84,986 | +0.24(+5.71%) |
May 11, 2021 | 4.130 | 4.200 | 4.120 | 4.200 | 17,138 | +0.05(+1.20%) |
May 10, 2021 | 4.200 | 4.260 | 4.150 | 4.150 | 17,127 | -0.09(-2.12%) |
May 07, 2021 | 4.150 | 4.240 | 4.110 | 4.240 | 20,786 | +0.07(+1.68%) |
May 06, 2021 | 4.320 | 4.320 | 4.120 | 4.170 | 20,949 | -0.17(-3.92%) |
May 05, 2021 | 4.210 | 4.340 | 4.120 | 4.340 | 20,437 | +0.17(+4.08%) |
May 04, 2021 | 4.190 | 4.360 | 4.150 | 4.170 | 6,934 | -0.04(-0.95%) |
May 03, 2021 | 4.160 | 4.325 | 4.160 | 4.210 | 7,229 | +0.05(+1.20%) |
Apr 30, 2021 | 4.390 | 4.390 | 4.150 | 4.160 | 34,100 | -0.23(-5.24%) |
Apr 29, 2021 | 4.390 | 4.450 | 4.350 | 4.390 | 30,324 | -0.01(-0.23%) |
Apr 28, 2021 | 4.200 | 4.490 | 4.180 | 4.400 | 84,485 | +0.20(+4.76%) |
Apr 27, 2021 | 4.180 | 4.200 | 4.160 | 4.200 | 42,275 | +0.03(+0.72%) |
Apr 26, 2021 | 4.170 | 4.230 | 4.160 | 4.170 | 7,093 | +0.00(+0.00%) |
Apr 23, 2021 | 4.200 | 4.210 | 4.070 | 4.170 | 43,200 | +0.01(+0.24%) |
Apr 22, 2021 | 4.210 | 4.226 | 4.138 | 4.160 | 17,822 | -0.01(-0.24%) |
Apr 21, 2021 | 4.190 | 4.195 | 4.120 | 4.170 | 34,976 | -0.02(-0.48%) |
Apr 20, 2021 | 4.150 | 4.210 | 4.050 | 4.190 | 171,772 | +0.25(+6.35%) |
Apr 19, 2021 | 4.210 | 4.210 | 3.810 | 3.940 | 138,333 | -0.29(-6.86%) |
Apr 16, 2021 | 4.310 | 4.320 | 4.060 | 4.230 | 17,600 | -0.04(-0.94%) |
Apr 15, 2021 | 4.250 | 4.280 | 4.250 | 4.270 | 15,983 | -0.02(-0.47%) |
Apr 14, 2021 | 4.250 | 4.340 | 4.220 | 4.290 | 21,408 | +0.09(+2.14%) |
Apr 13, 2021 | 4.200 | 4.220 | 4.060 | 4.200 | 27,712 | +0.00(+0.00%) |
Apr 12, 2021 | 4.470 | 4.490 | 4.150 | 4.200 | 62,771 | -0.21(-4.76%) |
Apr 09, 2021 | 4.520 | 4.700 | 4.370 | 4.410 | 98,600 | -0.08(-1.78%) |
Apr 08, 2021 | 4.150 | 4.500 | 4.050 | 4.490 | 80,043 | +0.29(+6.90%) |
Apr 07, 2021 | 4.250 | 4.250 | 4.150 | 4.200 | 28,010 | -0.02(-0.47%) |
Apr 06, 2021 | 4.010 | 4.250 | 4.000 | 4.220 | 88,999 | +0.26(+6.57%) |
Apr 05, 2021 | 3.860 | 3.980 | 3.810 | 3.960 | 56,061 | +0.11(+2.86%) |
Apr 01, 2021 | 3.950 | 4.040 | 3.740 | 3.850 | 137,000 | -0.01(-0.26%) |
Mar 31, 2021 | 4.110 | 4.110 | 3.810 | 3.860 | 50,296 | -0.28(-6.76%) |
Mar 30, 2021 | 3.550 | 4.190 | 3.540 | 4.140 | 398,145 | +0.59(+16.62%) |
Mar 29, 2021 | 3.680 | 3.810 | 3.540 | 3.550 | 18,279 | -0.12(-3.27%) |
Mar 26, 2021 | 3.620 | 3.745 | 3.600 | 3.670 | 40,800 | +0.03(+0.82%) |
Mar 25, 2021 | 3.580 | 3.640 | 3.550 | 3.640 | 41,178 | +0.06(+1.68%) |
Mar 24, 2021 | 3.590 | 3.607 | 3.560 | 3.580 | 25,598 | +0.04(+1.13%) |
Mar 23, 2021 | 3.670 | 3.670 | 3.540 | 3.540 | 35,726 | -0.11(-3.01%) |
Mar 22, 2021 | 3.740 | 3.805 | 3.620 | 3.650 | 55,394 | +0.03(+0.83%) |
Mar 19, 2021 | 3.830 | 3.850 | 3.620 | 3.620 | 123,200 | -0.21(-5.48%) |
Mar 18, 2021 | 3.840 | 3.860 | 3.800 | 3.830 | 47,821 | -0.09(-2.30%) |
Mar 17, 2021 | 3.940 | 3.990 | 3.810 | 3.920 | 19,278 | -0.05(-1.26%) |
Mar 16, 2021 | 4.050 | 4.050 | 3.889 | 3.970 | 18,736 | -0.06(-1.49%) |
Mar 15, 2021 | 4.020 | 4.040 | 3.910 | 4.030 | 14,653 | -0.04(-0.98%) |
Mar 12, 2021 | 4.090 | 4.100 | 3.910 | 4.070 | 29,800 | -0.05(-1.21%) |
Mar 11, 2021 | 4.150 | 4.150 | 4.020 | 4.120 | 22,785 | +0.03(+0.73%) |
Mar 10, 2021 | 4.011 | 4.140 | 4.011 | 4.090 | 23,117 | +0.07(+1.74%) |
Mar 09, 2021 | 4.140 | 4.140 | 3.990 | 4.020 | 35,617 | -0.07(-1.71%) |
Mar 08, 2021 | 3.750 | 4.180 | 3.750 | 4.090 | 71,185 | +0.33(+8.78%) |
Mar 05, 2021 | 3.820 | 3.920 | 3.700 | 3.760 | 61,600 | -0.06(-1.57%) |
Mar 04, 2021 | 4.060 | 4.080 | 3.771 | 3.820 | 33,702 | -0.16(-4.02%) |
Mar 03, 2021 | 3.871 | 4.060 | 3.863 | 3.980 | 34,119 | -0.02(-0.50%) |
Mar 02, 2021 | 3.930 | 4.050 | 3.800 | 4.000 | 37,452 | +0.04(+1.01%) |