Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.829 | 4.851 | 4.821 | 4.843 | 615,888 | +0.01(+0.15%) |
May 27, 2021 | 4.843 | 4.843 | 4.803 | 4.836 | 1,171,059 | +0.00(+0.00%) |
May 26, 2021 | 4.866 | 4.866 | 4.829 | 4.836 | 726,806 | -0.01(-0.30%) |
May 25, 2021 | 4.858 | 4.866 | 4.843 | 4.851 | 702,084 | +0.00(+0.00%) |
May 24, 2021 | 4.843 | 4.858 | 4.843 | 4.851 | 678,324 | +0.02(+0.46%) |
May 21, 2021 | 4.814 | 4.829 | 4.806 | 4.829 | 447,718 | +0.01(+0.31%) |
May 20, 2021 | 4.799 | 4.821 | 4.799 | 4.814 | 402,773 | +0.03(+0.62%) |
May 19, 2021 | 4.784 | 4.799 | 4.777 | 4.784 | 582,860 | -0.01(-0.31%) |
May 18, 2021 | 4.829 | 4.829 | 4.777 | 4.799 | 1,026,008 | -0.01(-0.15%) |
May 17, 2021 | 4.836 | 4.851 | 4.806 | 4.806 | 838,620 | -0.04(-0.76%) |
May 14, 2021 | 4.843 | 4.858 | 4.829 | 4.843 | 628,870 | +0.01(+0.31%) |
May 13, 2021 | 4.858 | 4.880 | 4.814 | 4.829 | 1,260,210 | -0.03(-0.62%) |
May 12, 2021 | 4.895 | 4.902 | 4.851 | 4.859 | 895,571 | -0.04(-0.75%) |
May 11, 2021 | 4.844 | 4.902 | 4.844 | 4.895 | 820,783 | +0.01(+0.30%) |
May 10, 2021 | 4.917 | 4.924 | 4.880 | 4.880 | 1,023,729 | -0.03(-0.60%) |
May 07, 2021 | 4.895 | 4.917 | 4.888 | 4.910 | 791,814 | +0.02(+0.45%) |
May 06, 2021 | 4.873 | 4.902 | 4.866 | 4.888 | 577,895 | +0.00(+0.00%) |
May 05, 2021 | 4.888 | 4.895 | 4.866 | 4.888 | 1,007,501 | +0.01(+0.30%) |
May 04, 2021 | 4.851 | 4.880 | 4.844 | 4.873 | 1,333,059 | +0.00(+0.00%) |
May 03, 2021 | 4.880 | 4.888 | 4.866 | 4.873 | 1,350,357 | +0.01(+0.30%) |
Apr 30, 2021 | 4.866 | 4.880 | 4.851 | 4.859 | 935,209 | +0.00(+0.00%) |
Apr 29, 2021 | 4.873 | 4.873 | 4.844 | 4.859 | 756,871 | -0.01(-0.15%) |
Apr 28, 2021 | 4.873 | 4.873 | 4.851 | 4.866 | 761,033 | +0.01(+0.15%) |
Apr 27, 2021 | 4.851 | 4.873 | 4.844 | 4.859 | 1,148,670 | +0.01(+0.30%) |
Apr 26, 2021 | 4.844 | 4.851 | 4.829 | 4.844 | 997,868 | +0.01(+0.15%) |
Apr 23, 2021 | 4.837 | 4.851 | 4.829 | 4.837 | 605,432 | +0.01(+0.30%) |
Apr 22, 2021 | 4.844 | 4.844 | 4.810 | 4.822 | 867,361 | +0.01(+0.15%) |
Apr 21, 2021 | 4.807 | 4.829 | 4.793 | 4.815 | 736,153 | +0.03(+0.61%) |
Apr 20, 2021 | 4.829 | 4.829 | 4.771 | 4.785 | 985,230 | -0.03(-0.61%) |
Apr 19, 2021 | 4.829 | 4.840 | 4.807 | 4.815 | 799,787 | +0.01(+0.15%) |
Apr 16, 2021 | 4.815 | 4.829 | 4.807 | 4.807 | 792,939 | -0.03(-0.61%) |
Apr 15, 2021 | 4.837 | 4.851 | 4.815 | 4.837 | 814,737 | +0.01(+0.30%) |
Apr 14, 2021 | 4.866 | 4.880 | 4.807 | 4.822 | 1,207,285 | -0.06(-1.14%) |
Apr 13, 2021 | 4.841 | 4.878 | 4.834 | 4.878 | 1,024,601 | +0.05(+1.05%) |
Apr 12, 2021 | 4.841 | 4.856 | 4.820 | 4.827 | 1,598,641 | +0.00(+0.00%) |
Apr 09, 2021 | 4.783 | 4.827 | 4.783 | 4.827 | 1,237,907 | +0.05(+1.06%) |
Apr 08, 2021 | 4.776 | 4.791 | 4.769 | 4.776 | 954,458 | +0.00(+0.00%) |
Apr 07, 2021 | 4.755 | 4.776 | 4.740 | 4.776 | 1,026,872 | +0.04(+0.76%) |
Apr 06, 2021 | 4.762 | 4.769 | 4.729 | 4.740 | 1,454,058 | -0.01(-0.30%) |
Apr 05, 2021 | 4.762 | 4.769 | 4.740 | 4.755 | 988,481 | +0.01(+0.15%) |
Apr 01, 2021 | 4.733 | 4.747 | 4.726 | 4.747 | 955,749 | +0.04(+0.77%) |
Mar 31, 2021 | 4.704 | 4.733 | 4.704 | 4.711 | 842,833 | +0.01(+0.31%) |
Mar 30, 2021 | 4.711 | 4.726 | 4.689 | 4.697 | 992,630 | +0.00(+0.00%) |
Mar 29, 2021 | 4.718 | 4.718 | 4.682 | 4.697 | 853,197 | -0.02(-0.46%) |
Mar 26, 2021 | 4.711 | 4.726 | 4.689 | 4.718 | 615,090 | +0.01(+0.31%) |
Mar 25, 2021 | 4.689 | 4.704 | 4.668 | 4.704 | 658,342 | +0.01(+0.31%) |
Mar 24, 2021 | 4.682 | 4.689 | 4.661 | 4.689 | 726,525 | +0.02(+0.47%) |
Mar 23, 2021 | 4.653 | 4.675 | 4.639 | 4.668 | 787,216 | +0.01(+0.31%) |
Mar 22, 2021 | 4.653 | 4.660 | 4.639 | 4.653 | 857,508 | +0.02(+0.47%) |
Mar 19, 2021 | 4.639 | 4.639 | 4.595 | 4.631 | 1,162,435 | +0.00(+0.00%) |
Mar 18, 2021 | 4.639 | 4.639 | 4.617 | 4.631 | 886,720 | +0.00(+0.00%) |
Mar 17, 2021 | 4.631 | 4.639 | 4.610 | 4.631 | 1,100,700 | +0.01(+0.16%) |
Mar 16, 2021 | 4.631 | 4.639 | 4.610 | 4.624 | 1,008,664 | +0.01(+0.16%) |
Mar 15, 2021 | 4.639 | 4.639 | 4.610 | 4.617 | 1,391,162 | +0.00(+0.00%) |
Mar 12, 2021 | 4.660 | 4.675 | 4.602 | 4.617 | 1,300,409 | -0.03(-0.65%) |
Mar 11, 2021 | 4.669 | 4.697 | 4.647 | 4.647 | 1,249,677 | -0.01(-0.31%) |
Mar 10, 2021 | 4.669 | 4.683 | 4.647 | 4.662 | 918,506 | +0.00(+0.00%) |
Mar 09, 2021 | 4.626 | 4.662 | 4.618 | 4.662 | 958,547 | +0.04(+0.78%) |
Mar 08, 2021 | 4.626 | 4.633 | 4.611 | 4.626 | 1,304,221 | -0.01(-0.15%) |
Mar 05, 2021 | 4.590 | 4.633 | 4.575 | 4.633 | 1,260,676 | +0.05(+1.10%) |
Mar 04, 2021 | 4.626 | 4.633 | 4.568 | 4.583 | 1,279,230 | -0.05(-1.08%) |
Mar 03, 2021 | 4.647 | 4.662 | 4.615 | 4.633 | 986,282 | -0.01(-0.31%) |
Mar 02, 2021 | 4.662 | 4.669 | 4.626 | 4.647 | 1,085,080 | +0.00(+0.00%) |