Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 4.390 | 4.480 | 4.370 | 4.420 | 60,921 | -0.03(-0.67%) |
May 28, 2021 | 4.380 | 4.470 | 4.200 | 4.450 | 195,492 | +0.06(+1.37%) |
May 27, 2021 | 4.550 | 4.550 | 4.350 | 4.390 | 189,791 | -0.18(-3.94%) |
May 26, 2021 | 4.400 | 4.630 | 4.340 | 4.570 | 226,734 | +0.22(+5.06%) |
May 25, 2021 | 4.830 | 4.830 | 4.320 | 4.350 | 214,822 | -0.34(-7.25%) |
May 21, 2021 | 4.690 | 4.690 | 4.690 | 0 | +0.39(+9.07%) | |
May 20, 2021 | 4.200 | 4.300 | 4.140 | 4.300 | 89,308 | +0.10(+2.38%) |
May 19, 2021 | 4.250 | 4.260 | 4.070 | 4.200 | 186,900 | -0.10(-2.33%) |
May 18, 2021 | 4.220 | 4.410 | 4.200 | 4.300 | 138,235 | +0.09(+2.14%) |
May 17, 2021 | 4.150 | 4.220 | 4.080 | 4.210 | 189,340 | +0.14(+3.44%) |
May 14, 2021 | 4.050 | 4.180 | 4.000 | 4.070 | 196,798 | +0.09(+2.26%) |
May 13, 2021 | 3.910 | 4.030 | 3.800 | 3.980 | 271,597 | +0.05(+1.27%) |
May 12, 2021 | 4.100 | 4.140 | 3.930 | 3.930 | 228,223 | -0.13(-3.20%) |
May 11, 2021 | 4.220 | 4.300 | 3.960 | 4.060 | 591,885 | -0.30(-6.88%) |
May 10, 2021 | 4.430 | 4.520 | 4.300 | 4.360 | 273,992 | -0.14(-3.11%) |
May 07, 2021 | 4.270 | 4.520 | 4.260 | 4.500 | 363,906 | +0.26(+6.13%) |
May 06, 2021 | 4.600 | 4.610 | 4.150 | 4.240 | 277,908 | -0.26(-5.78%) |
May 05, 2021 | 4.360 | 4.500 | 4.320 | 4.500 | 314,545 | +0.18(+4.17%) |
May 04, 2021 | 4.630 | 4.630 | 4.270 | 4.320 | 401,262 | -0.31(-6.70%) |
May 03, 2021 | 4.730 | 4.870 | 4.600 | 4.630 | 183,817 | -0.07(-1.49%) |
Apr 30, 2021 | 4.700 | 4.820 | 4.640 | 4.700 | 170,211 | -0.01(-0.21%) |
Apr 29, 2021 | 4.900 | 4.900 | 4.670 | 4.710 | 232,976 | -0.19(-3.88%) |
Apr 28, 2021 | 4.910 | 4.990 | 4.860 | 4.900 | 146,508 | +0.00(+0.00%) |
Apr 27, 2021 | 4.960 | 5.060 | 4.840 | 4.900 | 188,192 | -0.09(-1.80%) |
Apr 26, 2021 | 5.000 | 5.040 | 4.890 | 4.990 | 93,095 | -0.04(-0.80%) |
Apr 23, 2021 | 4.930 | 5.090 | 4.890 | 5.030 | 117,013 | +0.10(+2.03%) |
Apr 22, 2021 | 5.150 | 5.170 | 4.860 | 4.930 | 284,513 | -0.24(-4.64%) |
Apr 21, 2021 | 5.040 | 5.290 | 5.020 | 5.170 | 235,564 | +0.11(+2.17%) |
Apr 20, 2021 | 5.060 | 5.100 | 5.020 | 5.060 | 308,614 | -0.01(-0.20%) |
Apr 19, 2021 | 5.150 | 5.200 | 5.060 | 5.070 | 377,906 | -0.08(-1.55%) |
Apr 16, 2021 | 5.090 | 5.220 | 5.000 | 5.150 | 348,823 | +0.13(+2.59%) |
Apr 15, 2021 | 5.000 | 5.020 | 4.800 | 5.020 | 236,033 | +0.18(+3.72%) |
Apr 14, 2021 | 4.990 | 4.990 | 4.800 | 4.840 | 152,504 | -0.05(-1.02%) |
Apr 13, 2021 | 5.170 | 5.240 | 4.800 | 4.890 | 447,808 | -0.25(-4.86%) |
Apr 12, 2021 | 5.550 | 5.560 | 5.040 | 5.140 | 413,516 | -0.28(-5.17%) |
Apr 09, 2021 | 5.380 | 5.650 | 5.360 | 5.420 | 303,689 | +0.05(+0.93%) |
Apr 08, 2021 | 5.150 | 5.400 | 5.130 | 5.370 | 320,551 | +0.23(+4.47%) |
Apr 07, 2021 | 5.070 | 5.240 | 5.020 | 5.140 | 178,928 | +0.06(+1.18%) |
Apr 06, 2021 | 5.090 | 5.300 | 5.040 | 5.080 | 264,288 | +0.01(+0.20%) |
Apr 05, 2021 | 4.890 | 5.180 | 4.840 | 5.070 | 359,413 | +0.26(+5.41%) |
Apr 01, 2021 | 4.810 | 4.810 | 4.810 | 0 | +0.13(+2.78%) | |
Mar 31, 2021 | 4.450 | 4.740 | 4.400 | 4.680 | 228,987 | +0.23(+5.17%) |
Mar 30, 2021 | 4.590 | 4.590 | 4.380 | 4.450 | 219,066 | -0.15(-3.26%) |
Mar 29, 2021 | 4.800 | 4.820 | 4.470 | 4.600 | 196,510 | -0.13(-2.75%) |
Mar 26, 2021 | 4.770 | 4.800 | 4.660 | 4.730 | 157,622 | -0.07(-1.46%) |
Mar 25, 2021 | 4.610 | 4.830 | 4.450 | 4.800 | 198,244 | +0.22(+4.80%) |
Mar 24, 2021 | 4.930 | 4.980 | 4.460 | 4.580 | 332,577 | -0.33(-6.72%) |
Mar 23, 2021 | 5.010 | 5.190 | 4.820 | 4.910 | 362,726 | -0.26(-5.03%) |
Mar 22, 2021 | 5.190 | 5.190 | 4.950 | 5.170 | 366,762 | +0.02(+0.39%) |
Mar 19, 2021 | 4.690 | 5.150 | 4.640 | 5.150 | 845,037 | +0.51(+10.99%) |
Mar 18, 2021 | 4.530 | 4.820 | 4.390 | 4.640 | 369,296 | +0.15(+3.34%) |
Mar 17, 2021 | 4.700 | 4.700 | 4.390 | 4.490 | 223,288 | -0.23(-4.87%) |
Mar 16, 2021 | 4.990 | 4.990 | 4.640 | 4.720 | 255,559 | -0.19(-3.87%) |
Mar 15, 2021 | 4.510 | 5.070 | 4.480 | 4.910 | 683,380 | +0.41(+9.11%) |
Mar 12, 2021 | 4.380 | 4.540 | 4.290 | 4.500 | 275,286 | +0.12(+2.74%) |
Mar 11, 2021 | 4.200 | 4.470 | 4.130 | 4.380 | 356,168 | +0.19(+4.53%) |
Mar 10, 2021 | 4.180 | 4.260 | 4.070 | 4.190 | 320,065 | +0.06(+1.45%) |
Mar 09, 2021 | 4.200 | 4.300 | 4.120 | 4.130 | 284,369 | +0.05(+1.23%) |
Mar 08, 2021 | 4.200 | 4.330 | 4.000 | 4.080 | 360,724 | +0.06(+1.49%) |
Mar 05, 2021 | 3.960 | 4.080 | 3.530 | 4.020 | 943,037 | +0.12(+3.08%) |
Mar 04, 2021 | 4.270 | 4.400 | 3.770 | 3.900 | 1,037,643 | -0.48(-10.96%) |
Mar 03, 2021 | 4.460 | 4.520 | 4.280 | 4.380 | 476,428 | -0.14(-3.10%) |
Mar 02, 2021 | 4.720 | 4.720 | 4.470 | 4.520 | 374,606 | -0.17(-3.62%) |