Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.126 | 5.167 | 5.093 | 5.151 | 2,588,232 | -0.07(-1.27%) |
May 27, 2021 | 5.176 | 5.221 | 5.151 | 5.217 | 2,669,478 | +0.11(+2.10%) |
May 26, 2021 | 5.060 | 5.122 | 5.044 | 5.109 | 1,847,107 | +0.01(+0.16%) |
May 25, 2021 | 5.159 | 5.176 | 5.093 | 5.101 | 1,984,509 | -0.01(-0.16%) |
May 24, 2021 | 5.093 | 5.134 | 5.072 | 5.109 | 2,030,703 | -0.02(-0.48%) |
May 21, 2021 | 5.118 | 5.143 | 5.085 | 5.134 | 1,962,848 | +0.10(+1.97%) |
May 20, 2021 | 5.002 | 5.035 | 4.969 | 5.035 | 23,445,050 | +0.01(+0.16%) |
May 19, 2021 | 5.019 | 5.052 | 4.956 | 5.027 | 6,329,835 | -0.12(-2.25%) |
May 18, 2021 | 5.151 | 5.184 | 5.117 | 5.143 | 8,751,257 | +0.10(+1.97%) |
May 17, 2021 | 5.019 | 5.052 | 4.991 | 5.043 | 5,187,310 | -0.05(-0.97%) |
May 14, 2021 | 4.994 | 5.093 | 4.985 | 5.093 | 1,896,276 | +0.17(+3.36%) |
May 13, 2021 | 4.861 | 4.936 | 4.853 | 4.928 | 3,477,251 | +0.08(+1.71%) |
May 12, 2021 | 4.919 | 4.944 | 4.828 | 4.845 | 1,952,577 | -0.08(-1.68%) |
May 11, 2021 | 4.903 | 4.981 | 4.894 | 4.928 | 3,526,017 | +0.03(+0.68%) |
May 10, 2021 | 4.969 | 5.002 | 4.886 | 4.894 | 2,560,911 | +0.01(+0.17%) |
May 07, 2021 | 4.779 | 4.886 | 4.770 | 4.886 | 1,673,093 | +0.06(+1.20%) |
May 06, 2021 | 4.779 | 4.828 | 4.725 | 4.828 | 1,799,562 | +0.07(+1.39%) |
May 05, 2021 | 4.754 | 4.762 | 4.721 | 4.762 | 1,705,178 | +0.08(+1.77%) |
May 04, 2021 | 4.696 | 4.713 | 4.613 | 4.680 | 2,597,563 | +0.02(+0.35%) |
May 03, 2021 | 4.680 | 4.696 | 4.630 | 4.663 | 2,481,199 | +0.03(+0.71%) |
Apr 30, 2021 | 4.688 | 4.704 | 4.622 | 4.630 | 2,479,890 | +0.04(+0.90%) |
Apr 29, 2021 | 4.630 | 4.642 | 4.548 | 4.589 | 2,534,422 | +0.07(+1.65%) |
Apr 28, 2021 | 4.489 | 4.522 | 4.477 | 4.514 | 1,416,672 | +0.00(+0.00%) |
Apr 27, 2021 | 4.465 | 4.522 | 4.440 | 4.514 | 1,424,122 | +0.05(+1.11%) |
Apr 26, 2021 | 4.431 | 4.485 | 4.431 | 4.465 | 1,752,208 | +0.12(+2.66%) |
Apr 23, 2021 | 4.341 | 4.365 | 4.316 | 4.349 | 1,474,895 | +0.00(+0.00%) |
Apr 22, 2021 | 4.365 | 4.390 | 4.332 | 4.349 | 2,353,018 | +0.04(+0.96%) |
Apr 21, 2021 | 4.208 | 4.324 | 4.200 | 4.307 | 2,020,945 | +0.01(+0.19%) |
Apr 20, 2021 | 4.390 | 4.390 | 4.283 | 4.299 | 2,291,891 | -0.18(-4.06%) |
Apr 19, 2021 | 4.473 | 4.522 | 4.465 | 4.481 | 2,794,095 | +0.12(+2.85%) |
Apr 16, 2021 | 4.307 | 4.357 | 4.295 | 4.357 | 2,241,371 | +0.03(+0.76%) |
Apr 15, 2021 | 4.390 | 4.394 | 4.287 | 4.324 | 2,312,813 | -0.10(-2.24%) |
Apr 14, 2021 | 4.382 | 4.440 | 4.382 | 4.423 | 1,177,196 | +0.05(+1.13%) |
Apr 13, 2021 | 4.365 | 4.390 | 4.328 | 4.374 | 1,112,334 | -0.03(-0.75%) |
Apr 12, 2021 | 4.390 | 4.415 | 4.382 | 4.407 | 1,289,278 | +0.02(+0.57%) |
Apr 09, 2021 | 4.382 | 4.403 | 4.349 | 4.382 | 3,041,472 | -0.10(-2.21%) |
Apr 08, 2021 | 4.398 | 4.489 | 4.369 | 4.481 | 1,395,572 | +0.01(+0.18%) |
Apr 07, 2021 | 4.440 | 4.473 | 4.419 | 4.473 | 1,632,495 | +0.04(+0.93%) |
Apr 06, 2021 | 4.456 | 4.469 | 4.415 | 4.431 | 1,643,245 | +0.02(+0.56%) |
Apr 05, 2021 | 4.382 | 4.415 | 4.374 | 4.407 | 1,148,212 | +0.07(+1.52%) |
Apr 01, 2021 | 4.332 | 4.349 | 4.307 | 4.341 | 1,949,997 | +0.02(+0.57%) |
Mar 31, 2021 | 4.349 | 4.349 | 4.291 | 4.316 | 2,419,653 | -0.05(-1.14%) |
Mar 30, 2021 | 4.341 | 4.382 | 4.332 | 4.365 | 2,281,499 | +0.09(+2.13%) |
Mar 29, 2021 | 4.316 | 4.346 | 4.250 | 4.274 | 3,046,531 | -0.07(-1.52%) |
Mar 26, 2021 | 4.332 | 4.365 | 4.307 | 4.341 | 2,174,847 | +0.08(+1.94%) |
Mar 25, 2021 | 4.200 | 4.274 | 4.170 | 4.258 | 3,339,063 | +0.00(+0.00%) |
Mar 24, 2021 | 4.250 | 4.316 | 4.241 | 4.258 | 2,941,555 | +0.04(+0.98%) |
Mar 23, 2021 | 4.266 | 4.291 | 4.200 | 4.217 | 4,035,211 | -0.05(-1.16%) |
Mar 22, 2021 | 4.307 | 4.307 | 4.250 | 4.266 | 4,592,325 | -0.35(-7.53%) |
Mar 19, 2021 | 4.622 | 4.642 | 4.576 | 4.613 | 3,274,427 | -0.08(-1.76%) |
Mar 18, 2021 | 4.729 | 4.828 | 4.688 | 4.696 | 6,555,576 | -0.04(-0.87%) |
Mar 17, 2021 | 4.721 | 4.754 | 4.671 | 4.737 | 4,923,306 | +0.11(+2.32%) |
Mar 16, 2021 | 4.655 | 4.655 | 4.572 | 4.630 | 2,496,579 | -0.04(-0.88%) |
Mar 15, 2021 | 4.696 | 4.721 | 4.589 | 4.671 | 2,743,239 | -0.09(-1.91%) |
Mar 12, 2021 | 4.721 | 4.762 | 4.688 | 4.762 | 2,054,862 | +0.11(+2.31%) |
Mar 11, 2021 | 4.597 | 4.671 | 4.572 | 4.655 | 5,688,445 | +0.00(+0.00%) |
Mar 10, 2021 | 4.638 | 4.663 | 4.572 | 4.655 | 5,046,623 | +0.01(+0.18%) |
Mar 09, 2021 | 4.597 | 4.671 | 4.539 | 4.646 | 3,493,298 | -0.09(-1.92%) |
Mar 08, 2021 | 4.721 | 4.746 | 4.688 | 4.737 | 4,150,107 | +0.01(+0.17%) |
Mar 05, 2021 | 4.729 | 4.737 | 4.622 | 4.729 | 3,777,106 | +0.13(+2.88%) |
Mar 04, 2021 | 4.638 | 4.680 | 4.547 | 4.597 | 3,481,170 | -0.03(-0.71%) |
Mar 03, 2021 | 4.613 | 4.696 | 4.597 | 4.630 | 3,142,486 | +0.06(+1.27%) |
Mar 02, 2021 | 4.556 | 4.589 | 4.531 | 4.572 | 2,326,994 | -0.02(-0.36%) |