Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.207 | 4.243 | 4.091 | 4.189 | 275,778 | -0.02(-0.43%) |
May 27, 2021 | 4.091 | 4.225 | 4.091 | 4.207 | 285,684 | +0.14(+3.53%) |
May 26, 2021 | 4.028 | 4.091 | 4.028 | 4.064 | 214,068 | +0.05(+1.34%) |
May 25, 2021 | 4.153 | 4.252 | 3.996 | 4.010 | 353,970 | -0.13(-3.04%) |
May 24, 2021 | 4.171 | 4.225 | 4.082 | 4.135 | 874,883 | +0.07(+1.77%) |
May 21, 2021 | 3.938 | 4.091 | 3.866 | 4.064 | 899,828 | +0.16(+4.14%) |
May 20, 2021 | 3.786 | 3.902 | 3.741 | 3.902 | 196,719 | +0.12(+3.08%) |
May 19, 2021 | 3.857 | 3.911 | 3.709 | 3.786 | 307,476 | -0.06(-1.63%) |
May 18, 2021 | 3.687 | 3.911 | 3.687 | 3.848 | 395,172 | +0.20(+5.41%) |
May 17, 2021 | 3.472 | 3.669 | 3.413 | 3.651 | 2,292,638 | +0.14(+4.09%) |
May 14, 2021 | 3.534 | 3.579 | 3.463 | 3.507 | 224,966 | +0.02(+0.51%) |
May 13, 2021 | 3.454 | 3.525 | 3.436 | 3.489 | 414,463 | +0.07(+2.10%) |
May 12, 2021 | 3.463 | 3.534 | 3.364 | 3.418 | 300,068 | -0.07(-2.06%) |
May 11, 2021 | 3.409 | 3.525 | 3.355 | 3.489 | 330,593 | -0.05(-1.52%) |
May 10, 2021 | 3.516 | 3.723 | 3.481 | 3.543 | 674,041 | -0.04(-1.25%) |
May 07, 2021 | 3.606 | 3.768 | 3.391 | 3.588 | 765,714 | +0.02(+0.50%) |
May 06, 2021 | 3.723 | 3.752 | 3.481 | 3.570 | 208,930 | -0.13(-3.63%) |
May 05, 2021 | 3.606 | 3.705 | 3.525 | 3.705 | 405,002 | +0.17(+4.82%) |
May 04, 2021 | 3.481 | 3.570 | 3.328 | 3.534 | 591,042 | +0.09(+2.60%) |
May 03, 2021 | 3.472 | 3.516 | 3.436 | 3.445 | 173,272 | -0.01(-0.26%) |
Apr 30, 2021 | 3.481 | 3.536 | 3.436 | 3.454 | 259,742 | -0.05(-1.53%) |
Apr 29, 2021 | 3.516 | 3.543 | 3.454 | 3.507 | 220,573 | +0.04(+1.30%) |
Apr 28, 2021 | 3.463 | 3.534 | 3.355 | 3.463 | 251,464 | -0.02(-0.52%) |
Apr 27, 2021 | 3.534 | 3.561 | 3.445 | 3.481 | 164,698 | -0.04(-1.02%) |
Apr 26, 2021 | 3.525 | 3.561 | 3.481 | 3.516 | 243,604 | +0.04(+1.29%) |
Apr 23, 2021 | 3.525 | 3.570 | 3.463 | 3.472 | 156,848 | -0.02(-0.51%) |
Apr 22, 2021 | 3.472 | 3.588 | 3.418 | 3.489 | 373,729 | +0.05(+1.57%) |
Apr 21, 2021 | 3.283 | 3.489 | 3.272 | 3.436 | 289,609 | +0.11(+3.23%) |
Apr 20, 2021 | 3.319 | 3.355 | 3.229 | 3.328 | 307,984 | -0.02(-0.54%) |
Apr 19, 2021 | 3.310 | 3.391 | 3.220 | 3.346 | 317,033 | -0.02(-0.53%) |
Apr 16, 2021 | 3.427 | 3.516 | 3.265 | 3.364 | 331,868 | -0.08(-2.34%) |
Apr 15, 2021 | 3.516 | 3.548 | 3.373 | 3.445 | 330,859 | -0.04(-1.29%) |
Apr 14, 2021 | 3.463 | 3.516 | 3.436 | 3.489 | 181,020 | +0.04(+1.30%) |
Apr 13, 2021 | 3.454 | 3.516 | 3.409 | 3.445 | 155,714 | -0.02(-0.52%) |
Apr 12, 2021 | 3.481 | 3.485 | 3.310 | 3.463 | 338,745 | +0.01(+0.26%) |
Apr 09, 2021 | 3.516 | 3.516 | 3.373 | 3.454 | 284,713 | -0.07(-2.04%) |
Apr 08, 2021 | 3.418 | 3.584 | 3.346 | 3.525 | 331,954 | +0.11(+3.15%) |
Apr 07, 2021 | 3.687 | 3.687 | 3.418 | 3.418 | 340,741 | -0.29(-7.75%) |
Apr 06, 2021 | 3.669 | 3.839 | 3.669 | 3.705 | 305,215 | +0.04(+0.98%) |
Apr 05, 2021 | 3.678 | 3.730 | 3.615 | 3.669 | 382,841 | +0.03(+0.74%) |
Apr 01, 2021 | 3.651 | 3.673 | 3.525 | 3.642 | 201,997 | +0.02(+0.50%) |
Mar 31, 2021 | 3.516 | 3.723 | 3.481 | 3.624 | 493,838 | +0.10(+2.80%) |
Mar 30, 2021 | 3.355 | 3.624 | 3.344 | 3.525 | 364,956 | +0.20(+5.93%) |
Mar 29, 2021 | 3.507 | 3.525 | 3.310 | 3.328 | 433,841 | -0.18(-5.11%) |
Mar 26, 2021 | 3.678 | 3.705 | 3.364 | 3.507 | 336,327 | -0.16(-4.40%) |
Mar 25, 2021 | 3.615 | 3.678 | 3.454 | 3.669 | 513,064 | +0.01(+0.25%) |
Mar 24, 2021 | 3.705 | 3.902 | 3.642 | 3.660 | 478,022 | -0.03(-0.73%) |
Mar 23, 2021 | 3.741 | 3.768 | 3.642 | 3.687 | 441,395 | -0.04(-0.96%) |
Mar 22, 2021 | 3.696 | 3.902 | 3.687 | 3.723 | 444,192 | +0.04(+1.22%) |
Mar 19, 2021 | 3.821 | 3.965 | 3.642 | 3.678 | 1,022,360 | -0.17(-4.43%) |
Mar 18, 2021 | 3.741 | 3.929 | 3.705 | 3.848 | 1,670,459 | +0.10(+2.63%) |
Mar 17, 2021 | 3.812 | 3.812 | 3.561 | 3.750 | 534,602 | -0.04(-1.18%) |
Mar 16, 2021 | 3.732 | 3.812 | 3.597 | 3.794 | 535,462 | +0.05(+1.44%) |
Mar 15, 2021 | 3.678 | 3.839 | 3.633 | 3.741 | 2,110,195 | +0.12(+3.35%) |
Mar 12, 2021 | 3.459 | 3.914 | 3.266 | 3.620 | 2,296,980 | +0.33(+10.03%) |
Mar 11, 2021 | 3.263 | 3.290 | 3.245 | 3.290 | 263,097 | +0.04(+1.37%) |
Mar 10, 2021 | 3.138 | 3.272 | 3.138 | 3.245 | 265,538 | +0.11(+3.41%) |
Mar 09, 2021 | 3.174 | 3.183 | 3.138 | 3.138 | 225,242 | -0.01(-0.28%) |
Mar 08, 2021 | 3.085 | 3.165 | 3.040 | 3.147 | 293,364 | +0.09(+2.92%) |
Mar 05, 2021 | 3.085 | 3.138 | 2.924 | 3.058 | 251,144 | +0.03(+0.88%) |
Mar 04, 2021 | 3.209 | 3.259 | 3.013 | 3.031 | 1,133,310 | -0.16(-5.03%) |
Mar 03, 2021 | 2.942 | 3.209 | 2.897 | 3.192 | 1,658,344 | +0.28(+9.48%) |
Mar 02, 2021 | 2.969 | 3.004 | 2.915 | 2.915 | 166,677 | -0.05(-1.80%) |