Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.151 | 5.334 | 5.137 | 5.334 | 4,988,111 | +0.20(+3.90%) |
May 27, 2021 | 5.151 | 5.176 | 5.080 | 5.134 | 2,652,674 | -0.03(-0.65%) |
May 26, 2021 | 5.176 | 5.201 | 5.118 | 5.168 | 2,022,062 | -0.03(-0.64%) |
May 25, 2021 | 5.334 | 5.334 | 5.151 | 5.201 | 5,035,100 | +0.03(+0.48%) |
May 24, 2021 | 5.251 | 5.251 | 5.134 | 5.176 | 2,746,622 | -0.07(-1.27%) |
May 21, 2021 | 5.101 | 5.309 | 5.101 | 5.243 | 5,709,375 | +0.18(+3.62%) |
May 20, 2021 | 4.893 | 5.076 | 4.876 | 5.059 | 4,266,986 | +0.13(+2.71%) |
May 19, 2021 | 4.909 | 5.034 | 4.843 | 4.926 | 4,776,691 | -0.08(-1.50%) |
May 18, 2021 | 4.884 | 5.026 | 4.884 | 5.001 | 4,633,730 | +0.13(+2.56%) |
May 17, 2021 | 4.802 | 4.917 | 4.773 | 4.876 | 3,356,177 | +0.06(+1.20%) |
May 14, 2021 | 4.818 | 4.851 | 4.768 | 4.818 | 2,260,763 | +0.03(+0.69%) |
May 13, 2021 | 4.760 | 4.835 | 4.727 | 4.785 | 1,854,588 | -0.01(-0.17%) |
May 12, 2021 | 4.851 | 4.868 | 4.752 | 4.793 | 2,843,439 | -0.07(-1.36%) |
May 11, 2021 | 4.777 | 4.884 | 4.723 | 4.859 | 3,052,712 | +0.04(+0.86%) |
May 10, 2021 | 4.917 | 4.984 | 4.818 | 4.818 | 2,163,110 | -0.06(-1.19%) |
May 07, 2021 | 4.760 | 4.942 | 4.760 | 4.876 | 3,765,513 | +0.06(+1.20%) |
May 06, 2021 | 4.810 | 4.901 | 4.727 | 4.818 | 2,955,209 | -0.05(-1.02%) |
May 05, 2021 | 4.917 | 5.062 | 4.793 | 4.868 | 4,152,996 | -0.12(-2.49%) |
May 04, 2021 | 5.116 | 5.182 | 4.984 | 4.992 | 2,767,553 | -0.08(-1.63%) |
May 03, 2021 | 4.959 | 5.108 | 4.926 | 5.075 | 3,038,431 | +0.19(+3.90%) |
Apr 30, 2021 | 4.884 | 5.000 | 4.851 | 4.884 | 2,313,825 | -0.06(-1.17%) |
Apr 29, 2021 | 5.050 | 5.050 | 4.909 | 4.942 | 2,671,212 | -0.02(-0.50%) |
Apr 28, 2021 | 4.793 | 4.988 | 4.781 | 4.967 | 3,776,896 | +0.20(+4.17%) |
Apr 27, 2021 | 4.826 | 4.859 | 4.702 | 4.768 | 3,031,902 | -0.01(-0.17%) |
Apr 26, 2021 | 4.835 | 4.859 | 4.760 | 4.777 | 2,916,945 | -0.05(-1.03%) |
Apr 23, 2021 | 4.851 | 4.917 | 4.802 | 4.826 | 1,840,188 | -0.02(-0.34%) |
Apr 22, 2021 | 4.967 | 4.984 | 4.814 | 4.843 | 2,630,382 | -0.12(-2.34%) |
Apr 21, 2021 | 4.917 | 4.967 | 4.855 | 4.959 | 2,196,888 | +0.04(+0.84%) |
Apr 20, 2021 | 5.000 | 5.008 | 4.851 | 4.917 | 2,228,734 | -0.10(-1.98%) |
Apr 19, 2021 | 4.868 | 5.025 | 4.843 | 5.017 | 3,625,286 | +0.18(+3.77%) |
Apr 16, 2021 | 4.760 | 4.843 | 4.706 | 4.835 | 2,408,286 | +0.07(+1.57%) |
Apr 15, 2021 | 4.826 | 4.843 | 4.661 | 4.760 | 3,267,704 | -0.02(-0.52%) |
Apr 14, 2021 | 4.710 | 4.876 | 4.710 | 4.785 | 3,207,185 | +0.10(+2.12%) |
Apr 13, 2021 | 4.702 | 4.719 | 4.584 | 4.686 | 3,431,960 | -0.02(-0.35%) |
Apr 12, 2021 | 4.967 | 4.984 | 4.702 | 4.702 | 5,847,174 | -0.32(-6.43%) |
Apr 09, 2021 | 5.174 | 5.174 | 5.008 | 5.025 | 2,803,406 | -0.14(-2.72%) |
Apr 08, 2021 | 5.149 | 5.191 | 5.091 | 5.166 | 1,724,854 | -0.02(-0.32%) |
Apr 07, 2021 | 5.124 | 5.265 | 5.108 | 5.182 | 2,538,037 | +0.08(+1.62%) |
Apr 06, 2021 | 5.066 | 5.174 | 5.062 | 5.100 | 2,411,201 | +0.07(+1.32%) |
Apr 05, 2021 | 5.050 | 5.058 | 4.959 | 5.033 | 2,576,852 | +0.02(+0.50%) |
Apr 01, 2021 | 4.926 | 5.050 | 4.851 | 5.008 | 2,774,295 | +0.10(+2.02%) |
Mar 31, 2021 | 4.884 | 4.984 | 4.876 | 4.909 | 2,882,029 | +0.04(+0.85%) |
Mar 30, 2021 | 5.050 | 5.075 | 4.835 | 4.868 | 4,257,373 | -0.21(-4.08%) |
Mar 29, 2021 | 5.356 | 5.364 | 5.000 | 5.075 | 6,067,065 | -0.31(-5.84%) |
Mar 26, 2021 | 5.199 | 5.460 | 5.166 | 5.389 | 6,411,548 | +0.34(+6.72%) |
Mar 25, 2021 | 5.042 | 5.100 | 4.868 | 5.050 | 3,607,665 | -0.02(-0.33%) |
Mar 24, 2021 | 5.000 | 5.240 | 5.000 | 5.066 | 3,224,513 | +0.07(+1.49%) |
Mar 23, 2021 | 5.191 | 5.203 | 4.917 | 4.992 | 4,197,856 | -0.25(-4.74%) |
Mar 22, 2021 | 5.323 | 5.348 | 5.224 | 5.240 | 1,674,119 | -0.10(-1.86%) |
Mar 19, 2021 | 5.199 | 5.340 | 5.120 | 5.340 | 3,706,951 | +0.13(+2.54%) |
Mar 18, 2021 | 5.240 | 5.447 | 5.166 | 5.207 | 3,587,286 | -0.02(-0.47%) |
Mar 17, 2021 | 5.207 | 5.240 | 5.100 | 5.232 | 2,650,659 | -0.02(-0.32%) |
Mar 16, 2021 | 5.472 | 5.472 | 5.232 | 5.249 | 2,852,510 | -0.22(-4.08%) |
Mar 15, 2021 | 5.191 | 5.480 | 5.182 | 5.472 | 4,313,838 | +0.30(+5.76%) |
Mar 12, 2021 | 5.108 | 5.191 | 5.067 | 5.174 | 2,439,572 | +0.05(+0.97%) |
Mar 11, 2021 | 5.091 | 5.282 | 5.066 | 5.124 | 3,651,122 | +0.07(+1.31%) |
Mar 10, 2021 | 4.752 | 5.075 | 4.735 | 5.058 | 5,027,182 | +0.34(+7.19%) |
Mar 09, 2021 | 4.760 | 4.793 | 4.710 | 4.719 | 3,269,327 | -0.01(-0.18%) |
Mar 08, 2021 | 4.727 | 4.752 | 4.603 | 4.727 | 3,183,336 | +0.00(+0.00%) |
Mar 05, 2021 | 4.744 | 4.768 | 4.574 | 4.727 | 4,942,200 | +0.01(+0.18%) |
Mar 04, 2021 | 4.884 | 4.934 | 4.719 | 4.719 | 4,381,277 | -0.15(-3.06%) |
Mar 03, 2021 | 4.802 | 5.008 | 4.802 | 4.868 | 3,312,062 | +0.12(+2.44%) |
Mar 02, 2021 | 4.735 | 4.938 | 4.731 | 4.752 | 3,679,976 | +0.02(+0.35%) |