Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.560 | 4.740 | 4.510 | 4.660 | 93,773 | +0.15(+3.33%) |
May 27, 2021 | 4.730 | 4.800 | 4.500 | 4.510 | 142,472 | -0.18(-3.84%) |
May 26, 2021 | 4.710 | 4.780 | 4.680 | 4.690 | 60,589 | +0.02(+0.43%) |
May 25, 2021 | 5.110 | 5.131 | 4.660 | 4.670 | 202,938 | -0.44(-8.61%) |
May 24, 2021 | 5.210 | 5.320 | 5.060 | 5.110 | 211,459 | -0.11(-2.11%) |
May 21, 2021 | 5.500 | 5.500 | 5.160 | 5.220 | 350,371 | -0.24(-4.40%) |
May 20, 2021 | 5.360 | 5.500 | 5.260 | 5.460 | 531,769 | +0.14(+2.63%) |
May 19, 2021 | 5.340 | 5.410 | 5.200 | 5.320 | 265,428 | -0.07(-1.30%) |
May 18, 2021 | 5.250 | 5.430 | 5.200 | 5.390 | 398,315 | +0.19(+3.65%) |
May 17, 2021 | 5.390 | 5.390 | 5.120 | 5.200 | 144,040 | -0.13(-2.44%) |
May 14, 2021 | 5.000 | 5.350 | 4.880 | 5.330 | 418,685 | +0.40(+8.11%) |
May 13, 2021 | 4.890 | 5.120 | 4.720 | 4.930 | 505,402 | +0.07(+1.44%) |
May 12, 2021 | 4.900 | 4.990 | 4.800 | 4.860 | 241,011 | -0.11(-2.21%) |
May 11, 2021 | 4.740 | 4.990 | 4.670 | 4.970 | 137,525 | +0.16(+3.33%) |
May 10, 2021 | 4.950 | 4.950 | 4.780 | 4.810 | 119,329 | -0.09(-1.84%) |
May 07, 2021 | 4.920 | 4.960 | 4.820 | 4.900 | 177,130 | -0.04(-0.81%) |
May 06, 2021 | 4.880 | 4.940 | 4.740 | 4.940 | 182,762 | +0.02(+0.41%) |
May 05, 2021 | 4.540 | 5.000 | 4.460 | 4.920 | 1,002,719 | +0.40(+8.85%) |
May 04, 2021 | 4.360 | 4.550 | 4.290 | 4.520 | 222,706 | +0.08(+1.80%) |
May 03, 2021 | 4.540 | 4.540 | 4.250 | 4.440 | 137,829 | -0.02(-0.45%) |
Apr 30, 2021 | 4.370 | 4.550 | 4.320 | 4.460 | 176,100 | +0.04(+0.90%) |
Apr 29, 2021 | 4.460 | 4.550 | 4.260 | 4.420 | 229,351 | -0.04(-0.90%) |
Apr 28, 2021 | 4.200 | 4.940 | 4.200 | 4.460 | 443,426 | +0.26(+6.19%) |
Apr 27, 2021 | 4.150 | 4.500 | 4.120 | 4.200 | 663,930 | +0.09(+2.19%) |
Apr 26, 2021 | 4.150 | 4.250 | 4.050 | 4.110 | 115,384 | +0.08(+1.99%) |
Apr 23, 2021 | 4.120 | 4.140 | 3.890 | 4.030 | 280,500 | +0.13(+3.33%) |
Apr 22, 2021 | 3.640 | 4.130 | 3.540 | 3.900 | 178,405 | +0.26(+7.14%) |
Apr 21, 2021 | 3.270 | 3.710 | 3.270 | 3.640 | 79,171 | +0.33(+9.97%) |
Apr 20, 2021 | 3.560 | 3.660 | 3.280 | 3.310 | 121,293 | -0.26(-7.28%) |
Apr 19, 2021 | 3.810 | 3.890 | 3.550 | 3.570 | 111,921 | -0.19(-5.05%) |
Apr 16, 2021 | 3.800 | 3.800 | 3.560 | 3.760 | 104,600 | -0.04(-1.05%) |
Apr 15, 2021 | 3.700 | 3.800 | 3.570 | 3.800 | 111,883 | +0.09(+2.43%) |
Apr 14, 2021 | 3.560 | 3.750 | 3.560 | 3.710 | 145,713 | +0.16(+4.51%) |
Apr 13, 2021 | 3.710 | 3.740 | 3.550 | 3.550 | 50,968 | -0.20(-5.33%) |
Apr 12, 2021 | 3.730 | 3.800 | 3.590 | 3.750 | 75,619 | +0.07(+1.90%) |
Apr 09, 2021 | 3.690 | 3.690 | 3.510 | 3.680 | 44,400 | -0.02(-0.54%) |
Apr 08, 2021 | 3.640 | 3.730 | 3.485 | 3.700 | 91,932 | +0.05(+1.37%) |
Apr 07, 2021 | 3.640 | 3.700 | 3.600 | 3.650 | 62,933 | +0.07(+1.96%) |
Apr 06, 2021 | 3.480 | 3.650 | 3.440 | 3.580 | 74,939 | +0.08(+2.29%) |
Apr 05, 2021 | 3.460 | 3.600 | 3.385 | 3.500 | 141,106 | +0.06(+1.74%) |
Apr 01, 2021 | 3.160 | 3.500 | 3.160 | 3.440 | 104,100 | +0.32(+10.26%) |
Mar 31, 2021 | 3.136 | 3.225 | 3.120 | 3.120 | 58,845 | -0.08(-2.50%) |
Mar 30, 2021 | 3.120 | 3.260 | 3.070 | 3.200 | 39,566 | +0.05(+1.59%) |
Mar 29, 2021 | 3.300 | 3.300 | 3.110 | 3.150 | 82,036 | -0.17(-5.12%) |
Mar 26, 2021 | 3.410 | 3.410 | 3.210 | 3.320 | 73,500 | -0.03(-0.90%) |
Mar 25, 2021 | 3.170 | 3.420 | 3.160 | 3.350 | 123,406 | +0.13(+4.04%) |
Mar 24, 2021 | 3.380 | 3.460 | 3.210 | 3.220 | 503,488 | -0.03(-0.92%) |
Mar 23, 2021 | 3.360 | 3.500 | 3.210 | 3.250 | 100,542 | -0.12(-3.56%) |
Mar 22, 2021 | 3.660 | 3.660 | 3.370 | 3.370 | 164,604 | -0.24(-6.65%) |
Mar 19, 2021 | 3.730 | 3.945 | 3.490 | 3.610 | 674,500 | -0.17(-4.50%) |
Mar 18, 2021 | 3.870 | 3.870 | 3.660 | 3.780 | 246,587 | -0.09(-2.33%) |
Mar 17, 2021 | 3.840 | 4.020 | 3.620 | 3.870 | 274,299 | +0.03(+0.78%) |
Mar 16, 2021 | 4.000 | 4.087 | 3.610 | 3.840 | 263,514 | -0.05(-1.29%) |
Mar 15, 2021 | 3.400 | 3.930 | 3.400 | 3.890 | 309,138 | +0.47(+13.74%) |
Mar 12, 2021 | 3.330 | 3.420 | 3.305 | 3.420 | 79,700 | +0.09(+2.70%) |
Mar 11, 2021 | 3.300 | 3.400 | 3.200 | 3.330 | 121,194 | +0.08(+2.46%) |
Mar 10, 2021 | 3.380 | 3.400 | 3.185 | 3.250 | 56,475 | +0.07(+2.20%) |
Mar 09, 2021 | 3.100 | 3.180 | 3.020 | 3.180 | 125,548 | +0.29(+10.03%) |
Mar 08, 2021 | 3.050 | 3.060 | 2.820 | 2.890 | 96,731 | -0.17(-5.56%) |
Mar 05, 2021 | 3.080 | 3.104 | 2.870 | 3.060 | 171,400 | -0.01(-0.33%) |
Mar 04, 2021 | 3.320 | 3.335 | 2.790 | 3.070 | 330,490 | -0.25(-7.53%) |
Mar 03, 2021 | 3.360 | 3.490 | 3.230 | 3.320 | 219,048 | +0.07(+2.15%) |
Mar 02, 2021 | 3.300 | 3.300 | 3.110 | 3.250 | 188,556 | +0.00(+0.00%) |