Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.980 | 4.238 | 3.980 | 4.000 | 5,942 | -0.06(-1.48%) |
May 27, 2021 | 4.010 | 4.330 | 4.010 | 4.060 | 1,081 | -0.13(-3.10%) |
May 26, 2021 | 4.310 | 4.310 | 4.190 | 4.190 | 1,982 | -0.19(-4.34%) |
May 25, 2021 | 4.240 | 4.400 | 4.200 | 4.380 | 2,393 | +0.16(+3.86%) |
May 24, 2021 | 4.530 | 4.530 | 4.217 | 4.217 | 455 | -0.15(-3.39%) |
May 21, 2021 | 4.430 | 4.430 | 4.200 | 4.365 | 3,183 | +0.12(+2.95%) |
May 20, 2021 | 4.210 | 4.380 | 4.190 | 4.240 | 6,116 | +0.04(+0.95%) |
May 19, 2021 | 3.920 | 4.220 | 3.920 | 4.200 | 5,805 | +0.18(+4.48%) |
May 18, 2021 | 3.970 | 4.150 | 3.870 | 4.020 | 6,965 | +0.05(+1.26%) |
May 17, 2021 | 3.950 | 4.000 | 3.900 | 3.970 | 5,146 | -0.02(-0.50%) |
May 14, 2021 | 3.834 | 4.020 | 3.834 | 3.990 | 3,886 | +0.10(+2.57%) |
May 13, 2021 | 4.060 | 4.080 | 3.889 | 3.890 | 22,201 | -0.12(-2.99%) |
May 12, 2021 | 4.050 | 4.070 | 4.010 | 4.010 | 36,472 | -0.05(-1.23%) |
May 11, 2021 | 4.100 | 4.110 | 4.060 | 4.060 | 9,808 | -0.04(-0.98%) |
May 10, 2021 | 4.120 | 4.160 | 4.100 | 4.100 | 10,256 | -0.07(-1.68%) |
May 07, 2021 | 4.100 | 4.250 | 4.100 | 4.170 | 4,187 | +0.07(+1.71%) |
May 06, 2021 | 4.100 | 4.152 | 4.100 | 4.100 | 8,382 | -0.01(-0.24%) |
May 05, 2021 | 4.110 | 4.130 | 4.100 | 4.110 | 2,890 | -0.02(-0.48%) |
May 04, 2021 | 4.100 | 4.145 | 4.100 | 4.130 | 5,529 | +0.03(+0.73%) |
May 03, 2021 | 4.140 | 4.180 | 4.100 | 4.100 | 7,053 | +0.00(+0.00%) |
Apr 30, 2021 | 4.150 | 4.247 | 4.100 | 4.100 | 9,100 | -0.10(-2.38%) |
Apr 29, 2021 | 4.420 | 4.420 | 4.190 | 4.200 | 9,688 | -0.15(-3.45%) |
Apr 28, 2021 | 4.340 | 4.400 | 4.340 | 4.350 | 2,172 | +0.01(+0.23%) |
Apr 27, 2021 | 4.280 | 4.400 | 4.151 | 4.340 | 19,114 | -0.02(-0.46%) |
Apr 26, 2021 | 4.280 | 4.400 | 4.245 | 4.360 | 4,740 | +0.22(+5.31%) |
Apr 23, 2021 | 4.320 | 4.320 | 4.140 | 4.140 | 4,800 | -0.03(-0.72%) |
Apr 22, 2021 | 4.110 | 4.310 | 4.100 | 4.170 | 6,086 | +0.07(+1.71%) |
Apr 21, 2021 | 4.200 | 4.290 | 4.100 | 4.100 | 6,396 | -0.09(-2.15%) |
Apr 20, 2021 | 4.290 | 4.290 | 4.105 | 4.190 | 26,570 | +0.09(+2.20%) |
Apr 19, 2021 | 4.100 | 4.490 | 4.100 | 4.100 | 11,793 | +0.00(+0.00%) |
Apr 16, 2021 | 4.235 | 4.235 | 4.100 | 4.100 | 9,600 | -0.03(-0.73%) |
Apr 15, 2021 | 4.137 | 4.440 | 4.127 | 4.130 | 5,873 | -0.03(-0.72%) |
Apr 14, 2021 | 4.310 | 4.500 | 4.160 | 4.160 | 5,691 | -0.04(-0.95%) |
Apr 13, 2021 | 4.480 | 4.480 | 4.150 | 4.200 | 6,738 | -0.11(-2.55%) |
Apr 12, 2021 | 4.620 | 4.662 | 4.300 | 4.310 | 8,432 | -0.31(-6.71%) |
Apr 09, 2021 | 4.556 | 4.880 | 4.478 | 4.620 | 6,300 | +0.02(+0.43%) |
Apr 08, 2021 | 4.750 | 4.750 | 4.480 | 4.600 | 8,510 | -0.17(-3.56%) |
Apr 07, 2021 | 4.750 | 4.805 | 4.750 | 4.770 | 3,132 | -0.10(-2.05%) |
Apr 06, 2021 | 4.990 | 4.990 | 4.780 | 4.870 | 13,947 | +0.07(+1.46%) |
Apr 05, 2021 | 4.680 | 4.800 | 4.670 | 4.800 | 58,764 | +0.06(+1.27%) |
Apr 01, 2021 | 4.715 | 4.820 | 4.632 | 4.740 | 64,100 | -0.04(-0.84%) |
Mar 31, 2021 | 4.790 | 4.900 | 4.690 | 4.780 | 14,387 | +0.08(+1.70%) |
Mar 30, 2021 | 4.660 | 4.730 | 4.520 | 4.700 | 8,346 | -0.15(-3.09%) |
Mar 29, 2021 | 5.130 | 5.170 | 4.788 | 4.850 | 10,216 | -0.04(-0.82%) |
Mar 26, 2021 | 5.200 | 5.200 | 4.829 | 4.890 | 17,500 | -0.25(-4.86%) |
Mar 25, 2021 | 5.500 | 5.500 | 5.010 | 5.140 | 24,521 | -0.36(-6.55%) |
Mar 24, 2021 | 5.160 | 6.220 | 5.160 | 5.500 | 52,409 | +0.23(+4.36%) |
Mar 23, 2021 | 5.300 | 5.386 | 5.130 | 5.270 | 12,532 | -0.05(-0.94%) |
Mar 22, 2021 | 5.990 | 5.990 | 5.070 | 5.320 | 19,761 | -0.01(-0.19%) |
Mar 19, 2021 | 5.650 | 5.650 | 5.329 | 5.330 | 23,800 | -0.13(-2.38%) |
Mar 18, 2021 | 6.300 | 6.300 | 5.000 | 5.460 | 159,172 | -0.05(-0.91%) |
Mar 17, 2021 | 5.670 | 5.765 | 5.430 | 5.510 | 24,587 | -0.07(-1.25%) |
Mar 16, 2021 | 5.650 | 5.817 | 5.490 | 5.580 | 28,188 | +0.04(+0.72%) |
Mar 15, 2021 | 5.550 | 5.550 | 5.360 | 5.540 | 12,277 | +0.05(+0.91%) |
Mar 12, 2021 | 5.280 | 5.497 | 5.230 | 5.490 | 14,600 | +0.00(+0.00%) |
Mar 11, 2021 | 5.190 | 5.490 | 5.190 | 5.490 | 12,846 | +0.09(+1.67%) |
Mar 10, 2021 | 5.100 | 5.400 | 5.100 | 5.400 | 10,925 | +0.16(+3.05%) |
Mar 09, 2021 | 5.100 | 5.240 | 4.806 | 5.240 | 16,101 | +0.51(+10.78%) |
Mar 08, 2021 | 4.500 | 4.730 | 4.496 | 4.730 | 8,337 | +0.24(+5.35%) |
Mar 05, 2021 | 5.060 | 5.260 | 4.170 | 4.490 | 57,300 | -0.66(-12.82%) |
Mar 04, 2021 | 5.450 | 5.607 | 4.912 | 5.150 | 64,786 | -0.43(-7.71%) |
Mar 03, 2021 | 5.600 | 5.660 | 5.511 | 5.580 | 16,165 | -0.09(-1.59%) |
Mar 02, 2021 | 5.670 | 5.730 | 5.380 | 5.670 | 48,254 | +0.11(+1.98%) |