Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.170 | 4.640 | 4.120 | 4.220 | 901,634 | +0.10(+2.43%) |
May 27, 2021 | 4.150 | 4.240 | 4.120 | 4.120 | 290,603 | +0.00(+0.00%) |
May 26, 2021 | 4.010 | 4.160 | 3.980 | 4.120 | 143,925 | +0.12(+3.00%) |
May 25, 2021 | 4.050 | 4.160 | 3.980 | 4.000 | 223,728 | -0.05(-1.23%) |
May 24, 2021 | 4.180 | 4.189 | 4.030 | 4.050 | 160,208 | -0.07(-1.70%) |
May 21, 2021 | 4.240 | 4.240 | 4.110 | 4.120 | 115,346 | -0.06(-1.44%) |
May 20, 2021 | 4.210 | 4.250 | 4.150 | 4.180 | 147,847 | -0.03(-0.71%) |
May 19, 2021 | 4.150 | 4.260 | 4.150 | 4.210 | 176,775 | +0.07(+1.69%) |
May 18, 2021 | 4.090 | 4.260 | 4.070 | 4.140 | 209,323 | +0.05(+1.22%) |
May 17, 2021 | 4.110 | 4.170 | 4.040 | 4.090 | 132,616 | -0.07(-1.68%) |
May 14, 2021 | 4.040 | 4.210 | 4.040 | 4.160 | 202,618 | +0.11(+2.72%) |
May 13, 2021 | 3.990 | 4.110 | 3.870 | 4.050 | 291,359 | +0.12(+3.05%) |
May 12, 2021 | 4.060 | 4.085 | 3.910 | 3.930 | 321,160 | -0.15(-3.68%) |
May 11, 2021 | 3.900 | 4.170 | 3.900 | 4.080 | 280,689 | +0.10(+2.51%) |
May 10, 2021 | 4.060 | 4.060 | 3.970 | 3.980 | 256,743 | -0.12(-2.93%) |
May 07, 2021 | 4.020 | 4.150 | 4.010 | 4.100 | 430,467 | +0.10(+2.50%) |
May 06, 2021 | 4.350 | 4.360 | 3.900 | 4.000 | 398,423 | -0.25(-5.88%) |
May 05, 2021 | 4.280 | 4.305 | 4.210 | 4.250 | 251,349 | +0.04(+0.95%) |
May 04, 2021 | 4.360 | 4.380 | 4.190 | 4.210 | 402,311 | -0.20(-4.54%) |
May 03, 2021 | 4.400 | 4.430 | 4.310 | 4.410 | 277,353 | +0.02(+0.46%) |
Apr 30, 2021 | 4.680 | 4.750 | 4.360 | 4.390 | 538,300 | -0.33(-6.99%) |
Apr 29, 2021 | 4.840 | 4.900 | 4.630 | 4.720 | 340,248 | -0.11(-2.28%) |
Apr 28, 2021 | 4.860 | 4.880 | 4.720 | 4.830 | 367,886 | -0.01(-0.21%) |
Apr 27, 2021 | 4.770 | 4.860 | 4.700 | 4.840 | 302,324 | +0.17(+3.64%) |
Apr 26, 2021 | 4.510 | 4.870 | 4.450 | 4.670 | 719,452 | +0.24(+5.42%) |
Apr 23, 2021 | 4.510 | 4.550 | 4.330 | 4.430 | 346,600 | -0.13(-2.85%) |
Apr 22, 2021 | 4.550 | 4.630 | 4.440 | 4.560 | 235,987 | +0.06(+1.33%) |
Apr 21, 2021 | 4.440 | 4.530 | 4.290 | 4.500 | 253,350 | +0.11(+2.51%) |
Apr 20, 2021 | 4.430 | 4.490 | 4.280 | 4.390 | 330,366 | -0.09(-2.01%) |
Apr 19, 2021 | 4.480 | 4.540 | 4.320 | 4.480 | 348,143 | -0.01(-0.22%) |
Apr 16, 2021 | 4.660 | 4.660 | 4.385 | 4.490 | 474,300 | -0.16(-3.44%) |
Apr 15, 2021 | 4.710 | 4.710 | 4.530 | 4.650 | 259,575 | +0.02(+0.43%) |
Apr 14, 2021 | 4.520 | 4.700 | 4.460 | 4.630 | 193,427 | +0.08(+1.76%) |
Apr 13, 2021 | 4.560 | 4.570 | 4.430 | 4.550 | 270,125 | -0.01(-0.22%) |
Apr 12, 2021 | 4.750 | 4.820 | 4.510 | 4.560 | 338,869 | -0.18(-3.80%) |
Apr 09, 2021 | 4.810 | 4.980 | 4.730 | 4.740 | 389,800 | -0.05(-1.04%) |
Apr 08, 2021 | 4.820 | 4.880 | 4.720 | 4.790 | 298,034 | +0.00(+0.00%) |
Apr 07, 2021 | 5.050 | 5.050 | 4.750 | 4.790 | 362,711 | -0.27(-5.34%) |
Apr 06, 2021 | 5.110 | 5.140 | 5.040 | 5.060 | 381,052 | -0.08(-1.56%) |
Apr 05, 2021 | 5.130 | 5.170 | 5.060 | 5.140 | 121,220 | +0.00(+0.00%) |
Apr 01, 2021 | 5.100 | 5.280 | 5.020 | 5.140 | 291,600 | +0.09(+1.78%) |
Mar 31, 2021 | 4.980 | 5.070 | 4.870 | 5.050 | 329,586 | +0.10(+2.02%) |
Mar 30, 2021 | 4.790 | 4.990 | 4.740 | 4.950 | 266,974 | +0.14(+2.91%) |
Mar 29, 2021 | 4.980 | 4.980 | 4.760 | 4.810 | 294,763 | -0.17(-3.41%) |
Mar 26, 2021 | 5.110 | 5.150 | 4.860 | 4.980 | 309,100 | -0.08(-1.58%) |
Mar 25, 2021 | 4.980 | 5.170 | 4.830 | 5.060 | 419,161 | +0.11(+2.22%) |
Mar 24, 2021 | 5.480 | 5.560 | 4.950 | 4.950 | 561,438 | -0.48(-8.84%) |
Mar 23, 2021 | 5.570 | 5.610 | 5.380 | 5.430 | 553,981 | -0.19(-3.38%) |
Mar 22, 2021 | 5.760 | 5.810 | 5.560 | 5.620 | 381,388 | -0.19(-3.27%) |
Mar 19, 2021 | 5.600 | 5.830 | 5.540 | 5.810 | 483,400 | +0.18(+3.20%) |
Mar 18, 2021 | 5.930 | 5.950 | 5.570 | 5.630 | 530,501 | -0.33(-5.54%) |
Mar 17, 2021 | 5.940 | 6.050 | 5.810 | 5.960 | 455,655 | -0.03(-0.50%) |
Mar 16, 2021 | 6.350 | 6.350 | 5.920 | 5.990 | 944,979 | -0.53(-8.13%) |
Mar 15, 2021 | 6.030 | 7.450 | 5.900 | 6.520 | 6,240,825 | +0.49(+8.13%) |
Mar 12, 2021 | 6.190 | 6.350 | 5.980 | 6.030 | 1,592,700 | -0.99(-14.10%) |
Mar 11, 2021 | 7.340 | 7.400 | 6.880 | 7.020 | 2,587,672 | -1.72(-19.68%) |
Mar 10, 2021 | 9.850 | 10.81 | 7.800 | 8.740 | 27,514,552 | +3.06(+53.87%) |
Mar 09, 2021 | 5.490 | 5.680 | 5.410 | 5.680 | 3,405,380 | +0.32(+5.97%) |
Mar 08, 2021 | 5.400 | 5.510 | 5.300 | 5.360 | 73,801 | -0.07(-1.29%) |
Mar 05, 2021 | 5.250 | 5.430 | 5.230 | 5.430 | 104,900 | +0.11(+2.07%) |
Mar 04, 2021 | 5.600 | 5.640 | 5.300 | 5.320 | 167,235 | -0.27(-4.83%) |
Mar 03, 2021 | 5.640 | 5.770 | 5.520 | 5.590 | 86,641 | -0.11(-1.93%) |
Mar 02, 2021 | 5.610 | 5.800 | 5.600 | 5.700 | 88,518 | +0.02(+0.35%) |