Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.790 | 4.800 | 4.790 | 4.800 | 1,573 | +0.01(+0.21%) |
May 27, 2021 | 4.750 | 4.870 | 4.750 | 4.790 | 12,816 | +0.10(+2.22%) |
May 26, 2021 | 4.830 | 4.830 | 4.670 | 4.686 | 7,950 | +0.01(+0.13%) |
May 25, 2021 | 4.445 | 4.680 | 4.445 | 4.680 | 3,657 | +0.05(+1.08%) |
May 24, 2021 | 4.580 | 4.683 | 4.565 | 4.630 | 3,911 | +0.04(+0.76%) |
May 21, 2021 | 4.595 | 4.595 | 4.595 | 4.595 | 209 | +0.04(+0.99%) |
May 20, 2021 | 4.740 | 4.740 | 4.500 | 4.550 | 10,890 | -0.04(-0.98%) |
May 19, 2021 | 4.600 | 4.600 | 4.595 | 4.595 | 363 | +0.09(+2.06%) |
May 18, 2021 | 4.502 | 4.502 | 4.502 | 4.502 | 806 | -0.13(-2.89%) |
May 17, 2021 | 4.636 | 4.636 | 4.636 | 4.636 | 542 | +0.06(+1.34%) |
May 14, 2021 | 4.290 | 4.660 | 4.290 | 4.575 | 1,888 | +0.12(+2.58%) |
May 13, 2021 | 4.500 | 4.571 | 4.460 | 4.460 | 653 | -0.04(-0.89%) |
May 12, 2021 | 4.500 | 4.560 | 4.475 | 4.500 | 4,054 | -0.18(-3.85%) |
May 11, 2021 | 4.600 | 4.680 | 4.500 | 4.680 | 27,569 | -0.04(-0.85%) |
May 10, 2021 | 4.800 | 4.800 | 4.720 | 4.720 | 2,002 | -0.05(-1.05%) |
May 07, 2021 | 4.810 | 4.810 | 4.680 | 4.770 | 3,927 | +0.10(+2.05%) |
May 06, 2021 | 4.680 | 4.690 | 4.670 | 4.674 | 46,551 | -0.02(-0.34%) |
May 05, 2021 | 4.700 | 4.700 | 4.690 | 4.690 | 3,015 | -0.06(-1.26%) |
May 04, 2021 | 4.930 | 4.930 | 4.610 | 4.750 | 22,495 | +0.05(+1.06%) |
May 03, 2021 | 4.670 | 4.720 | 4.640 | 4.700 | 25,144 | -0.03(-0.63%) |
Apr 30, 2021 | 4.690 | 4.730 | 4.650 | 4.730 | 6,800 | +0.15(+3.28%) |
Apr 29, 2021 | 4.700 | 4.700 | 4.580 | 4.580 | 5,371 | -0.06(-1.29%) |
Apr 28, 2021 | 4.650 | 4.660 | 4.640 | 4.640 | 6,037 | -0.04(-0.85%) |
Apr 27, 2021 | 4.810 | 4.810 | 4.640 | 4.680 | 39,559 | +0.04(+0.86%) |
Apr 26, 2021 | 4.660 | 4.660 | 4.620 | 4.640 | 1,143 | +0.19(+4.27%) |
Apr 23, 2021 | 4.560 | 4.560 | 4.450 | 4.450 | 8,800 | +0.17(+3.97%) |
Apr 22, 2021 | 4.325 | 4.330 | 4.250 | 4.280 | 2,804 | +0.00(+0.00%) |
Apr 21, 2021 | 4.275 | 4.280 | 4.275 | 4.280 | 698 | +0.04(+0.94%) |
Apr 20, 2021 | 4.400 | 4.400 | 4.240 | 4.240 | 29,334 | -0.19(-4.29%) |
Apr 19, 2021 | 4.450 | 4.500 | 4.400 | 4.430 | 5,491 | -0.17(-3.70%) |
Apr 16, 2021 | 4.559 | 4.600 | 4.500 | 4.600 | 1,500 | +0.05(+1.10%) |
Apr 15, 2021 | 4.590 | 4.590 | 4.550 | 4.550 | 947 | -0.03(-0.66%) |
Apr 14, 2021 | 4.580 | 4.580 | 4.580 | 4.580 | 696 | -0.06(-1.29%) |
Apr 13, 2021 | 4.460 | 4.640 | 4.460 | 4.640 | 4,413 | +0.03(+0.65%) |
Apr 12, 2021 | 4.650 | 4.676 | 4.610 | 4.610 | 14,232 | +0.01(+0.22%) |
Apr 09, 2021 | 4.550 | 4.600 | 4.550 | 4.600 | 2,400 | +0.02(+0.44%) |
Apr 08, 2021 | 4.580 | 4.650 | 4.540 | 4.580 | 2,649 | -0.02(-0.43%) |
Apr 07, 2021 | 4.660 | 4.690 | 4.600 | 4.600 | 1,591 | -0.14(-2.95%) |
Apr 06, 2021 | 4.575 | 4.740 | 4.575 | 4.740 | 6,506 | -0.04(-0.84%) |
Apr 05, 2021 | 4.800 | 4.855 | 4.780 | 4.780 | 7,462 | +0.20(+4.37%) |
Apr 01, 2021 | 4.730 | 4.730 | 4.580 | 4.580 | 13,500 | -0.25(-5.18%) |
Mar 31, 2021 | 4.800 | 4.890 | 4.720 | 4.830 | 7,600 | +0.03(+0.63%) |
Mar 30, 2021 | 4.520 | 4.850 | 4.520 | 4.800 | 12,603 | +0.10(+2.13%) |
Mar 29, 2021 | 4.760 | 4.760 | 4.615 | 4.700 | 3,894 | +0.00(+0.00%) |
Mar 26, 2021 | 4.785 | 4.790 | 4.700 | 4.700 | 2,400 | -0.07(-1.47%) |
Mar 25, 2021 | 4.510 | 4.780 | 4.510 | 4.770 | 3,257 | +0.04(+0.85%) |
Mar 24, 2021 | 4.750 | 4.750 | 4.600 | 4.730 | 14,937 | -0.18(-3.59%) |
Mar 23, 2021 | 5.090 | 5.090 | 4.690 | 4.906 | 13,314 | -0.29(-5.65%) |
Mar 22, 2021 | 5.380 | 5.380 | 5.160 | 5.200 | 1,910 | +0.15(+2.97%) |
Mar 19, 2021 | 5.050 | 5.050 | 5.050 | 5.050 | 1,800 | +0.05(+1.08%) |
Mar 18, 2021 | 4.996 | 4.996 | 4.996 | 156 | +0.00(+0.00%) | |
Mar 17, 2021 | 5.060 | 5.060 | 4.840 | 4.996 | 1,305 | -0.05(-1.07%) |
Mar 16, 2021 | 5.040 | 5.220 | 5.040 | 5.050 | 4,598 | +0.05(+1.00%) |
Mar 15, 2021 | 5.000 | 5.010 | 4.975 | 5.000 | 8,717 | +0.09(+1.83%) |
Mar 12, 2021 | 4.910 | 4.910 | 4.600 | 4.910 | 3,200 | -0.04(-0.81%) |
Mar 11, 2021 | 4.950 | 4.950 | 4.950 | 4.950 | 1,101 | +0.05(+1.02%) |
Mar 10, 2021 | 4.590 | 4.900 | 4.590 | 4.900 | 3,378 | +0.00(+0.00%) |
Mar 09, 2021 | 4.800 | 4.900 | 4.765 | 4.900 | 1,263 | +0.25(+5.26%) |
Mar 08, 2021 | 4.850 | 4.850 | 4.655 | 4.655 | 1,522 | -0.09(-2.00%) |
Mar 05, 2021 | 4.870 | 4.870 | 4.710 | 4.750 | 1,300 | +0.07(+1.45%) |
Mar 04, 2021 | 4.750 | 4.754 | 4.682 | 4.682 | 5,352 | -0.07(-1.43%) |
Mar 03, 2021 | 4.850 | 5.000 | 4.750 | 4.750 | 16,967 | -0.17(-3.46%) |
Mar 02, 2021 | 4.930 | 4.930 | 4.910 | 4.920 | 2,378 | +0.00(+0.10%) |