Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.880 | 4.935 | 4.820 | 4.930 | 5,319,713 | +0.02(+0.41%) |
May 27, 2021 | 4.900 | 5.000 | 4.850 | 4.910 | 8,292,827 | +0.10(+2.08%) |
May 26, 2021 | 4.850 | 4.875 | 4.730 | 4.810 | 4,583,466 | -0.04(-0.82%) |
May 25, 2021 | 5.030 | 5.050 | 4.820 | 4.850 | 6,300,556 | -0.09(-1.82%) |
May 24, 2021 | 4.840 | 5.015 | 4.750 | 4.940 | 8,987,279 | -0.11(-2.18%) |
May 21, 2021 | 4.550 | 5.170 | 4.535 | 5.050 | 26,189,076 | +0.69(+15.83%) |
May 20, 2021 | 4.170 | 4.385 | 4.075 | 4.360 | 8,127,097 | +0.16(+3.81%) |
May 19, 2021 | 4.050 | 4.280 | 4.048 | 4.200 | 14,249,529 | +0.15(+3.70%) |
May 18, 2021 | 3.950 | 4.050 | 3.890 | 4.050 | 7,302,085 | +0.06(+1.50%) |
May 17, 2021 | 3.900 | 4.020 | 3.870 | 3.990 | 5,784,255 | +0.00(+0.00%) |
May 14, 2021 | 3.920 | 4.000 | 3.900 | 3.990 | 2,762,636 | +0.12(+3.10%) |
May 13, 2021 | 3.930 | 3.965 | 3.811 | 3.870 | 6,217,205 | -0.10(-2.52%) |
May 12, 2021 | 4.040 | 4.079 | 3.970 | 3.970 | 5,090,580 | -0.12(-2.93%) |
May 11, 2021 | 4.040 | 4.115 | 4.030 | 4.090 | 3,280,168 | -0.05(-1.21%) |
May 10, 2021 | 4.070 | 4.150 | 4.010 | 4.140 | 2,609,374 | +0.10(+2.48%) |
May 07, 2021 | 3.990 | 4.040 | 3.940 | 4.040 | 1,722,138 | +0.03(+0.75%) |
May 06, 2021 | 4.040 | 4.110 | 3.970 | 4.010 | 3,679,789 | +0.08(+2.04%) |
May 05, 2021 | 3.845 | 3.940 | 3.820 | 3.930 | 2,568,140 | +0.14(+3.69%) |
May 04, 2021 | 3.830 | 3.860 | 3.770 | 3.790 | 3,705,582 | -0.05(-1.30%) |
May 03, 2021 | 3.790 | 3.870 | 3.770 | 3.840 | 6,368,873 | -0.04(-1.03%) |
Apr 30, 2021 | 3.980 | 3.980 | 3.860 | 3.880 | 2,783,600 | -0.13(-3.24%) |
Apr 29, 2021 | 4.050 | 4.070 | 3.995 | 4.010 | 2,381,943 | -0.03(-0.74%) |
Apr 28, 2021 | 4.100 | 4.120 | 4.010 | 4.040 | 2,599,913 | -0.06(-1.46%) |
Apr 27, 2021 | 4.240 | 4.270 | 4.040 | 4.100 | 5,798,191 | -0.21(-4.87%) |
Apr 26, 2021 | 4.350 | 4.365 | 4.280 | 4.310 | 2,603,775 | -0.02(-0.46%) |
Apr 23, 2021 | 4.430 | 4.430 | 4.310 | 4.330 | 1,948,100 | +0.05(+1.17%) |
Apr 22, 2021 | 4.340 | 4.350 | 4.280 | 4.280 | 3,841,009 | -0.05(-1.15%) |
Apr 21, 2021 | 4.350 | 4.390 | 4.300 | 4.330 | 1,137,092 | +0.01(+0.23%) |
Apr 20, 2021 | 4.340 | 4.430 | 4.310 | 4.320 | 1,777,697 | -0.03(-0.69%) |
Apr 19, 2021 | 4.210 | 4.450 | 4.200 | 4.350 | 3,318,399 | +0.09(+2.11%) |
Apr 16, 2021 | 4.320 | 4.320 | 4.233 | 4.260 | 1,919,000 | -0.09(-2.07%) |
Apr 15, 2021 | 4.350 | 4.380 | 4.290 | 4.350 | 2,222,919 | +0.05(+1.16%) |
Apr 14, 2021 | 4.320 | 4.370 | 4.270 | 4.300 | 1,612,560 | -0.01(-0.23%) |
Apr 13, 2021 | 4.260 | 4.360 | 4.250 | 4.310 | 2,107,877 | +0.01(+0.23%) |
Apr 12, 2021 | 4.300 | 4.350 | 4.280 | 4.300 | 1,443,491 | +0.02(+0.47%) |
Apr 09, 2021 | 4.350 | 4.375 | 4.250 | 4.280 | 1,646,600 | -0.14(-3.17%) |
Apr 08, 2021 | 4.370 | 4.450 | 4.345 | 4.420 | 2,043,545 | +0.08(+1.84%) |
Apr 07, 2021 | 4.450 | 4.460 | 4.310 | 4.340 | 1,717,639 | -0.06(-1.36%) |
Apr 06, 2021 | 4.400 | 4.430 | 4.350 | 4.400 | 1,966,370 | -0.03(-0.68%) |
Apr 05, 2021 | 4.450 | 4.490 | 4.370 | 4.430 | 2,415,977 | +0.10(+2.31%) |
Apr 01, 2021 | 4.410 | 4.430 | 4.320 | 4.330 | 3,108,400 | -0.16(-3.56%) |
Mar 31, 2021 | 4.420 | 4.505 | 4.380 | 4.490 | 3,094,782 | +0.06(+1.35%) |
Mar 30, 2021 | 4.370 | 4.460 | 4.320 | 4.430 | 2,822,193 | +0.10(+2.31%) |
Mar 29, 2021 | 4.230 | 4.340 | 4.210 | 4.330 | 2,040,525 | +0.04(+0.93%) |
Mar 26, 2021 | 4.340 | 4.365 | 4.215 | 4.290 | 2,303,700 | -0.05(-1.15%) |
Mar 25, 2021 | 4.230 | 4.365 | 4.225 | 4.340 | 2,669,778 | +0.03(+0.70%) |
Mar 24, 2021 | 4.440 | 4.545 | 4.255 | 4.310 | 3,459,162 | -0.17(-3.79%) |
Mar 23, 2021 | 4.630 | 4.690 | 4.420 | 4.480 | 4,079,002 | -0.17(-3.66%) |
Mar 22, 2021 | 4.700 | 4.700 | 4.550 | 4.650 | 2,316,435 | -0.02(-0.43%) |
Mar 19, 2021 | 4.530 | 4.750 | 4.530 | 4.670 | 3,214,600 | +0.18(+4.01%) |
Mar 18, 2021 | 4.440 | 4.579 | 4.425 | 4.490 | 2,741,381 | -0.02(-0.44%) |
Mar 17, 2021 | 4.370 | 4.540 | 4.310 | 4.510 | 2,764,782 | +0.09(+2.04%) |
Mar 16, 2021 | 4.490 | 4.490 | 4.360 | 4.420 | 2,483,731 | -0.03(-0.67%) |
Mar 15, 2021 | 4.420 | 4.550 | 4.375 | 4.450 | 2,631,838 | -0.09(-1.98%) |
Mar 12, 2021 | 4.400 | 4.590 | 4.385 | 4.540 | 2,331,500 | +0.03(+0.67%) |
Mar 11, 2021 | 4.360 | 4.550 | 4.345 | 4.510 | 3,547,719 | +0.20(+4.64%) |
Mar 10, 2021 | 4.260 | 4.320 | 4.120 | 4.310 | 4,537,786 | +0.07(+1.65%) |
Mar 09, 2021 | 4.140 | 4.290 | 4.120 | 4.240 | 4,351,299 | +0.17(+4.18%) |
Mar 08, 2021 | 4.160 | 4.220 | 4.020 | 4.070 | 5,025,257 | -0.12(-2.86%) |
Mar 05, 2021 | 4.190 | 4.310 | 4.160 | 4.190 | 7,102,200 | +0.15(+3.71%) |
Mar 04, 2021 | 4.030 | 4.180 | 3.970 | 4.040 | 5,465,876 | +0.15(+3.86%) |
Mar 03, 2021 | 3.810 | 3.910 | 3.670 | 3.890 | 6,833,231 | +0.01(+0.26%) |
Mar 02, 2021 | 3.760 | 3.920 | 3.670 | 3.880 | 8,465,379 | -0.01(-0.26%) |