Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.250 | 4.380 | 4.180 | 4.230 | 552,174 | +0.02(+0.48%) |
May 27, 2021 | 4.480 | 4.480 | 4.200 | 4.210 | 1,773,797 | -0.28(-6.24%) |
May 26, 2021 | 4.210 | 4.580 | 4.180 | 4.490 | 1,864,978 | +0.31(+7.42%) |
May 25, 2021 | 4.380 | 4.470 | 4.150 | 4.180 | 751,376 | -0.20(-4.57%) |
May 24, 2021 | 4.450 | 4.510 | 4.250 | 4.380 | 1,167,901 | -0.02(-0.45%) |
May 21, 2021 | 4.380 | 4.440 | 4.330 | 4.400 | 485,165 | +0.04(+0.92%) |
May 20, 2021 | 4.320 | 4.400 | 4.200 | 4.360 | 413,487 | +0.07(+1.63%) |
May 19, 2021 | 4.280 | 4.425 | 4.210 | 4.290 | 446,990 | -0.10(-2.28%) |
May 18, 2021 | 4.420 | 4.530 | 4.279 | 4.390 | 477,273 | +0.02(+0.46%) |
May 17, 2021 | 4.260 | 4.410 | 4.183 | 4.370 | 588,380 | +0.07(+1.63%) |
May 14, 2021 | 4.050 | 4.360 | 3.900 | 4.300 | 708,005 | +0.18(+4.50%) |
May 13, 2021 | 4.220 | 4.330 | 4.020 | 4.115 | 734,672 | -0.17(-4.08%) |
May 12, 2021 | 4.330 | 4.480 | 4.200 | 4.290 | 1,042,506 | +0.00(+0.00%) |
May 11, 2021 | 3.870 | 4.380 | 3.810 | 4.290 | 1,083,563 | +0.35(+8.88%) |
May 10, 2021 | 4.140 | 4.140 | 3.922 | 3.940 | 1,199,770 | -0.23(-5.52%) |
May 07, 2021 | 4.100 | 4.310 | 4.090 | 4.170 | 438,853 | +0.10(+2.46%) |
May 06, 2021 | 4.230 | 4.235 | 3.905 | 4.070 | 1,210,376 | -0.15(-3.55%) |
May 05, 2021 | 4.280 | 4.330 | 4.150 | 4.220 | 950,363 | -0.05(-1.17%) |
May 04, 2021 | 4.360 | 4.370 | 4.140 | 4.270 | 1,108,408 | -0.14(-3.17%) |
May 03, 2021 | 4.380 | 4.500 | 4.320 | 4.410 | 587,322 | +0.08(+1.85%) |
Apr 30, 2021 | 4.600 | 4.670 | 4.310 | 4.330 | 1,148,400 | -0.29(-6.28%) |
Apr 29, 2021 | 4.670 | 4.720 | 4.550 | 4.620 | 720,795 | -0.05(-1.07%) |
Apr 28, 2021 | 4.530 | 4.720 | 4.470 | 4.670 | 337,998 | +0.13(+2.86%) |
Apr 27, 2021 | 4.680 | 4.740 | 4.510 | 4.540 | 491,139 | -0.11(-2.37%) |
Apr 26, 2021 | 4.470 | 4.680 | 4.440 | 4.650 | 429,665 | +0.21(+4.73%) |
Apr 23, 2021 | 4.520 | 4.558 | 4.390 | 4.440 | 496,500 | -0.02(-0.45%) |
Apr 22, 2021 | 4.420 | 4.580 | 4.350 | 4.460 | 708,606 | +0.06(+1.36%) |
Apr 21, 2021 | 4.180 | 4.440 | 4.130 | 4.400 | 590,523 | +0.23(+5.52%) |
Apr 20, 2021 | 4.130 | 4.230 | 4.030 | 4.170 | 805,793 | +0.02(+0.48%) |
Apr 19, 2021 | 4.260 | 4.410 | 4.130 | 4.150 | 750,310 | -0.17(-3.94%) |
Apr 16, 2021 | 4.300 | 4.380 | 4.245 | 4.320 | 1,028,500 | +0.00(+0.00%) |
Apr 15, 2021 | 4.280 | 4.380 | 4.270 | 4.320 | 860,569 | +0.06(+1.41%) |
Apr 14, 2021 | 4.190 | 4.430 | 4.190 | 4.260 | 621,325 | +0.03(+0.71%) |
Apr 13, 2021 | 4.180 | 4.300 | 4.160 | 4.230 | 836,286 | +0.04(+0.95%) |
Apr 12, 2021 | 4.260 | 4.290 | 4.100 | 4.190 | 553,386 | -0.11(-2.56%) |
Apr 09, 2021 | 4.360 | 4.415 | 4.280 | 4.300 | 681,400 | -0.05(-1.15%) |
Apr 08, 2021 | 4.450 | 4.510 | 4.350 | 4.350 | 1,310,998 | -0.05(-1.14%) |
Apr 07, 2021 | 4.530 | 4.560 | 4.370 | 4.400 | 821,380 | -0.12(-2.65%) |
Apr 06, 2021 | 4.600 | 4.660 | 4.520 | 4.520 | 461,046 | -0.11(-2.38%) |
Apr 05, 2021 | 4.720 | 4.740 | 4.510 | 4.630 | 477,519 | -0.03(-0.64%) |
Apr 01, 2021 | 4.560 | 4.720 | 4.530 | 4.660 | 605,500 | +0.12(+2.64%) |
Mar 31, 2021 | 4.390 | 4.610 | 4.370 | 4.540 | 817,702 | +0.14(+3.18%) |
Mar 30, 2021 | 4.250 | 4.470 | 4.170 | 4.400 | 745,113 | +0.17(+4.02%) |
Mar 29, 2021 | 4.440 | 4.460 | 4.160 | 4.230 | 875,937 | -0.26(-5.79%) |
Mar 26, 2021 | 4.700 | 4.759 | 4.310 | 4.490 | 948,100 | -0.10(-2.18%) |
Mar 25, 2021 | 4.420 | 4.660 | 4.350 | 4.590 | 897,751 | +0.11(+2.46%) |
Mar 24, 2021 | 4.830 | 4.920 | 4.470 | 4.480 | 972,226 | -0.30(-6.28%) |
Mar 23, 2021 | 5.000 | 5.050 | 4.710 | 4.780 | 761,498 | -0.23(-4.59%) |
Mar 22, 2021 | 5.010 | 5.130 | 4.970 | 5.010 | 525,460 | -0.01(-0.20%) |
Mar 19, 2021 | 4.810 | 5.040 | 4.790 | 5.020 | 1,624,400 | +0.25(+5.24%) |
Mar 18, 2021 | 4.970 | 5.020 | 4.760 | 4.770 | 665,942 | -0.23(-4.60%) |
Mar 17, 2021 | 4.950 | 5.040 | 4.860 | 5.000 | 790,016 | +0.01(+0.20%) |
Mar 16, 2021 | 5.050 | 5.080 | 4.840 | 4.990 | 762,739 | -0.06(-1.19%) |
Mar 15, 2021 | 5.070 | 5.130 | 4.930 | 5.050 | 682,920 | +0.06(+1.20%) |
Mar 12, 2021 | 5.150 | 5.150 | 4.880 | 4.990 | 745,100 | -0.19(-3.67%) |
Mar 11, 2021 | 4.970 | 5.180 | 4.870 | 5.180 | 1,114,204 | +0.27(+5.50%) |
Mar 10, 2021 | 5.020 | 5.100 | 4.900 | 4.910 | 724,220 | -0.04(-0.81%) |
Mar 09, 2021 | 4.760 | 5.050 | 4.750 | 4.950 | 1,486,844 | +0.24(+5.10%) |
Mar 08, 2021 | 4.590 | 4.730 | 4.540 | 4.710 | 1,382,498 | +0.13(+2.95%) |
Mar 05, 2021 | 4.640 | 4.695 | 4.250 | 4.575 | 1,669,700 | -0.00(-0.11%) |
Mar 04, 2021 | 4.980 | 5.010 | 4.370 | 4.580 | 2,135,545 | -0.42(-8.40%) |
Mar 03, 2021 | 4.880 | 5.290 | 4.870 | 5.000 | 1,735,077 | +0.14(+2.88%) |
Mar 02, 2021 | 5.140 | 5.180 | 4.850 | 4.860 | 1,135,587 | -0.25(-4.89%) |