Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 4.676 | 4.705 | 4.652 | 4.679 | 0 | -0.01(-0.28%) |
May 30, 2021 | 4.676 | 4.692 | 4.675 | 4.692 | 0 | +0.02(+0.48%) |
May 29, 2021 | 4.666 | 4.695 | 4.593 | 4.670 | 0 | +0.00(+0.00%) |
May 28, 2021 | 4.666 | 4.695 | 4.593 | 4.670 | 0 | -0.00(-0.03%) |
May 27, 2021 | 4.666 | 4.678 | 4.666 | 4.671 | 0 | +0.15(+3.30%) |
May 26, 2021 | 4.525 | 4.527 | 4.520 | 4.522 | 0 | +0.01(+0.23%) |
May 25, 2021 | 4.511 | 4.518 | 4.510 | 4.511 | 0 | -0.02(-0.54%) |
May 24, 2021 | 4.532 | 4.540 | 4.529 | 4.536 | 0 | +0.03(+0.78%) |
May 23, 2021 | 4.502 | 4.506 | 4.492 | 4.501 | 0 | -0.01(-0.19%) |
May 22, 2021 | 4.535 | 4.562 | 4.469 | 4.510 | 0 | +0.00(+0.00%) |
May 21, 2021 | 4.535 | 4.562 | 4.469 | 4.510 | 0 | -0.03(-0.63%) |
May 20, 2021 | 4.535 | 4.543 | 4.529 | 4.538 | 0 | -0.03(-0.72%) |
May 19, 2021 | 4.572 | 4.581 | 4.569 | 4.571 | 0 | -0.14(-3.01%) |
May 18, 2021 | 4.707 | 4.715 | 4.704 | 4.713 | 0 | -0.01(-0.14%) |
May 17, 2021 | 4.715 | 4.723 | 4.710 | 4.720 | 0 | +0.05(+0.97%) |
May 16, 2021 | 4.668 | 4.683 | 4.662 | 4.674 | 0 | +0.01(+0.23%) |
May 15, 2021 | 4.686 | 4.712 | 4.606 | 4.663 | 0 | +0.00(+0.00%) |
May 14, 2021 | 4.686 | 4.712 | 4.606 | 4.663 | 0 | -0.01(-0.32%) |
May 13, 2021 | 4.686 | 4.693 | 4.678 | 4.678 | 0 | -0.05(-0.96%) |
May 12, 2021 | 4.719 | 4.728 | 4.718 | 4.724 | 0 | -0.06(-1.35%) |
May 11, 2021 | 4.800 | 4.802 | 4.786 | 4.788 | 0 | +0.08(+1.72%) |
May 10, 2021 | 4.665 | 4.712 | 4.662 | 4.707 | 0 | -0.06(-1.21%) |
May 09, 2021 | 4.780 | 4.782 | 4.758 | 4.765 | 0 | +0.02(+0.34%) |
May 08, 2021 | 4.609 | 4.751 | 4.598 | 4.749 | 0 | +0.00(+0.00%) |
May 07, 2021 | 4.609 | 4.751 | 4.598 | 4.749 | 0 | +0.14(+3.06%) |
May 06, 2021 | 4.609 | 4.611 | 4.604 | 4.608 | 0 | +0.09(+1.94%) |
May 05, 2021 | 4.519 | 4.527 | 4.519 | 4.521 | 0 | -0.03(-0.74%) |
May 04, 2021 | 4.556 | 4.562 | 4.548 | 4.554 | 0 | +0.03(+0.65%) |
May 03, 2021 | 4.529 | 4.530 | 4.522 | 4.524 | 0 | +0.05(+1.21%) |
May 02, 2021 | 4.462 | 4.481 | 4.462 | 4.471 | 0 | +0.01(+0.33%) |
May 01, 2021 | 4.483 | 4.530 | 4.446 | 4.456 | 0 | +0.00(+0.00%) |
Apr 30, 2021 | 4.483 | 4.530 | 4.446 | 4.456 | 0 | -0.03(-0.78%) |
Apr 29, 2021 | 4.492 | 4.492 | 4.491 | 4.491 | 0 | -0.01(-0.30%) |
Apr 28, 2021 | 4.497 | 4.505 | 4.495 | 4.505 | 0 | +0.02(+0.35%) |
Apr 27, 2021 | 4.482 | 4.490 | 4.482 | 4.489 | 0 | +0.04(+0.99%) |
Apr 26, 2021 | 4.447 | 4.447 | 4.439 | 4.445 | 0 | +0.11(+2.54%) |
Apr 25, 2021 | 4.338 | 4.340 | 4.330 | 4.335 | 0 | +0.00(+0.06%) |
Apr 24, 2021 | 4.264 | 4.344 | 4.260 | 4.332 | 0 | +0.00(+0.00%) |
Apr 23, 2021 | 4.264 | 4.344 | 4.260 | 4.332 | 0 | +0.06(+1.50%) |
Apr 22, 2021 | 4.264 | 4.269 | 4.260 | 4.269 | 0 | -0.02(-0.43%) |
Apr 21, 2021 | 4.286 | 4.292 | 4.285 | 4.287 | 0 | +0.08(+1.89%) |
Apr 20, 2021 | 4.208 | 4.213 | 4.205 | 4.207 | 0 | -0.03(-0.67%) |
Apr 19, 2021 | 4.238 | 4.239 | 4.232 | 4.236 | 0 | +0.07(+1.70%) |
Apr 18, 2021 | 4.166 | 4.176 | 4.157 | 4.165 | 0 | +0.00(+0.01%) |
Apr 17, 2021 | 4.226 | 4.244 | 4.160 | 4.165 | 0 | +0.00(+0.00%) |
Apr 16, 2021 | 4.226 | 4.244 | 4.160 | 4.165 | 0 | -0.07(-1.62%) |
Apr 15, 2021 | 4.226 | 4.234 | 4.222 | 4.233 | 0 | +0.11(+2.77%) |
Apr 14, 2021 | 4.105 | 4.125 | 4.105 | 4.119 | 0 | +0.08(+2.01%) |
Apr 13, 2021 | 4.039 | 4.042 | 4.037 | 4.038 | 0 | +0.02(+0.46%) |
Apr 12, 2021 | 4.013 | 4.022 | 4.013 | 4.019 | 0 | -0.04(-0.90%) |
Apr 11, 2021 | 4.046 | 4.059 | 4.045 | 4.056 | 0 | +0.01(+0.27%) |
Apr 10, 2021 | 4.093 | 4.107 | 4.036 | 4.045 | 0 | +0.00(+0.00%) |
Apr 09, 2021 | 4.093 | 4.107 | 4.036 | 4.045 | 0 | -0.05(-1.11%) |
Apr 08, 2021 | 4.093 | 4.097 | 4.088 | 4.090 | 0 | +0.03(+0.73%) |
Apr 07, 2021 | 4.063 | 4.064 | 4.058 | 4.061 | 0 | -0.04(-1.08%) |
Apr 06, 2021 | 4.106 | 4.110 | 4.104 | 4.106 | 0 | -0.04(-0.94%) |
Apr 05, 2021 | 4.140 | 4.146 | 4.130 | 4.144 | 0 | +0.11(+2.64%) |
Apr 04, 2021 | 4.028 | 4.043 | 4.024 | 4.038 | 0 | +0.02(+0.61%) |
Apr 02, 2021 | 3.984 | 4.019 | 3.943 | 4.013 | 0 | +0.00(+0.00%) |
Apr 01, 2021 | 3.984 | 4.019 | 3.943 | 4.013 | 0 | +0.03(+0.69%) |
Mar 31, 2021 | 3.984 | 3.989 | 3.983 | 3.986 | 0 | +0.01(+0.13%) |
Mar 30, 2021 | 3.978 | 3.983 | 3.977 | 3.981 | 0 | -0.06(-1.56%) |
Mar 29, 2021 | 4.037 | 4.047 | 4.037 | 4.044 | 0 | -0.03(-0.79%) |
Mar 28, 2021 | 4.080 | 4.082 | 4.072 | 4.076 | 0 | -0.00(-0.09%) |
Mar 27, 2021 | 3.997 | 4.083 | 3.994 | 4.080 | 0 | +0.00(+0.00%) |
Mar 26, 2021 | 3.997 | 4.083 | 3.994 | 4.080 | 0 | +0.08(+1.87%) |
Mar 25, 2021 | 3.997 | 4.005 | 3.994 | 4.005 | 0 | -0.02(-0.60%) |
Mar 24, 2021 | 4.026 | 4.031 | 4.019 | 4.029 | 0 | +0.01(+0.14%) |
Mar 23, 2021 | 4.027 | 4.033 | 4.022 | 4.023 | 0 | -0.12(-2.85%) |
Mar 22, 2021 | 4.144 | 4.145 | 4.138 | 4.141 | 0 | +0.05(+1.17%) |
Mar 21, 2021 | 4.107 | 4.107 | 4.083 | 4.093 | 0 | -0.01(-0.27%) |
Mar 20, 2021 | 4.063 | 4.122 | 4.011 | 4.104 | 0 | +0.00(+0.00%) |
Mar 19, 2021 | 4.063 | 4.122 | 4.011 | 4.104 | 0 | +0.04(+0.96%) |
Mar 18, 2021 | 4.063 | 4.071 | 4.056 | 4.065 | 0 | -0.08(-1.98%) |
Mar 17, 2021 | 4.144 | 4.151 | 4.144 | 4.147 | 0 | +0.08(+2.08%) |
Mar 16, 2021 | 4.062 | 4.064 | 4.060 | 4.062 | 0 | -0.08(-1.82%) |
Mar 15, 2021 | 4.141 | 4.143 | 4.134 | 4.138 | 0 | -0.04(-1.06%) |
Mar 14, 2021 | 4.160 | 4.190 | 4.160 | 4.183 | 0 | +0.03(+0.61%) |
Mar 13, 2021 | 4.144 | 4.158 | 4.066 | 4.157 | 0 | +0.00(+0.00%) |
Mar 12, 2021 | 4.144 | 4.158 | 4.066 | 4.157 | 0 | +0.02(+0.39%) |
Mar 11, 2021 | 4.144 | 4.146 | 4.139 | 4.141 | 0 | +0.11(+2.63%) |
Mar 10, 2021 | 4.035 | 4.038 | 4.033 | 4.035 | 0 | +0.02(+0.49%) |
Mar 09, 2021 | 4.013 | 4.022 | 4.013 | 4.016 | 0 | -0.08(-1.88%) |
Mar 08, 2021 | 4.080 | 4.095 | 4.075 | 4.093 | 0 | -0.05(-1.28%) |
Mar 07, 2021 | 4.117 | 4.152 | 4.115 | 4.146 | 0 | +0.05(+1.11%) |
Mar 06, 2021 | 3.954 | 4.111 | 3.901 | 4.100 | 0 | +0.00(+0.00%) |
Mar 05, 2021 | 3.954 | 4.111 | 3.901 | 4.100 | 0 | +0.02(+0.60%) |
Mar 04, 2021 | 4.075 | 0 | -0.05(-1.12%) | |||
Mar 03, 2021 | 4.120 | 4.122 | 4.120 | 4.122 | 0 | -0.10(-2.31%) |
Mar 02, 2021 | 4.218 | 4.223 | 4.218 | 4.219 | 0 | +0.10(+2.53%) |