Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.530 | 4.660 | 4.350 | 4.560 | 6,929 | +0.00(+0.00%) |
May 27, 2021 | 4.702 | 4.827 | 4.560 | 4.560 | 32,804 | -0.02(-0.44%) |
May 26, 2021 | 4.580 | 4.690 | 4.500 | 4.580 | 19,111 | +0.07(+1.55%) |
May 25, 2021 | 4.450 | 4.840 | 4.450 | 4.510 | 19,452 | -0.14(-3.01%) |
May 24, 2021 | 4.900 | 4.950 | 4.650 | 4.650 | 59,462 | -0.25(-5.10%) |
May 21, 2021 | 4.670 | 4.900 | 4.630 | 4.900 | 43,339 | +0.30(+6.52%) |
May 20, 2021 | 4.500 | 4.730 | 4.500 | 4.600 | 101,959 | +0.07(+1.55%) |
May 19, 2021 | 4.495 | 4.780 | 4.458 | 4.530 | 69,176 | +0.08(+1.70%) |
May 18, 2021 | 4.440 | 4.600 | 4.380 | 4.454 | 12,126 | +0.06(+1.46%) |
May 17, 2021 | 4.320 | 4.390 | 4.260 | 4.390 | 8,966 | +0.11(+2.57%) |
May 14, 2021 | 4.200 | 4.380 | 4.180 | 4.280 | 17,898 | +0.06(+1.42%) |
May 13, 2021 | 4.350 | 4.470 | 4.190 | 4.220 | 21,482 | -0.14(-3.21%) |
May 12, 2021 | 4.530 | 4.530 | 4.250 | 4.360 | 13,441 | -0.18(-3.96%) |
May 11, 2021 | 4.310 | 4.540 | 4.270 | 4.540 | 29,493 | +0.12(+2.71%) |
May 10, 2021 | 4.570 | 4.800 | 4.410 | 4.420 | 118,086 | -0.17(-3.70%) |
May 07, 2021 | 4.470 | 4.780 | 4.340 | 4.590 | 73,147 | +0.16(+3.61%) |
May 06, 2021 | 4.330 | 4.740 | 4.260 | 4.430 | 119,780 | +0.10(+2.31%) |
May 05, 2021 | 4.410 | 4.450 | 4.300 | 4.330 | 10,731 | -0.02(-0.46%) |
May 04, 2021 | 4.510 | 4.620 | 4.300 | 4.350 | 13,486 | -0.23(-5.02%) |
May 03, 2021 | 4.570 | 4.750 | 4.480 | 4.580 | 26,992 | +0.01(+0.22%) |
Apr 30, 2021 | 4.400 | 4.580 | 4.380 | 4.570 | 19,900 | +0.16(+3.63%) |
Apr 29, 2021 | 4.630 | 4.640 | 4.410 | 4.410 | 48,515 | -0.23(-4.96%) |
Apr 28, 2021 | 4.610 | 4.800 | 4.490 | 4.640 | 103,438 | -0.03(-0.54%) |
Apr 27, 2021 | 4.500 | 4.840 | 4.270 | 4.665 | 257,844 | +0.17(+3.67%) |
Apr 26, 2021 | 4.470 | 4.560 | 4.440 | 4.500 | 23,922 | -0.05(-1.10%) |
Apr 23, 2021 | 4.240 | 4.550 | 4.200 | 4.550 | 45,400 | +0.33(+7.82%) |
Apr 22, 2021 | 4.160 | 4.340 | 4.160 | 4.220 | 36,988 | +0.02(+0.48%) |
Apr 21, 2021 | 4.160 | 4.250 | 4.110 | 4.200 | 11,573 | +0.03(+0.72%) |
Apr 20, 2021 | 4.310 | 4.310 | 4.050 | 4.170 | 68,333 | -0.07(-1.65%) |
Apr 19, 2021 | 4.260 | 4.270 | 4.120 | 4.240 | 30,790 | +0.01(+0.24%) |
Apr 16, 2021 | 4.190 | 4.350 | 4.050 | 4.230 | 99,200 | +0.28(+7.09%) |
Apr 15, 2021 | 4.200 | 4.200 | 3.880 | 3.950 | 86,527 | -0.27(-6.40%) |
Apr 14, 2021 | 4.230 | 4.300 | 4.100 | 4.220 | 40,033 | -0.04(-0.94%) |
Apr 13, 2021 | 4.290 | 4.300 | 4.100 | 4.260 | 79,694 | -0.03(-0.70%) |
Apr 12, 2021 | 4.630 | 4.630 | 4.240 | 4.290 | 111,744 | -0.27(-5.92%) |
Apr 09, 2021 | 5.030 | 5.170 | 4.500 | 4.560 | 293,800 | -0.61(-11.80%) |
Apr 08, 2021 | 5.940 | 6.190 | 4.800 | 5.170 | 2,172,269 | -0.13(-2.45%) |
Apr 07, 2021 | 4.990 | 5.480 | 4.850 | 5.300 | 5,380,080 | +0.50(+10.42%) |
Apr 06, 2021 | 4.850 | 5.000 | 4.691 | 4.800 | 6,871 | -0.05(-1.03%) |
Apr 05, 2021 | 4.920 | 4.940 | 4.650 | 4.850 | 5,913 | +0.05(+1.04%) |
Apr 01, 2021 | 4.800 | 5.150 | 4.610 | 4.800 | 92,200 | +0.00(+0.00%) |
Mar 31, 2021 | 4.620 | 4.890 | 4.620 | 4.800 | 5,143 | +0.20(+4.35%) |
Mar 30, 2021 | 4.790 | 4.820 | 4.600 | 4.600 | 23,887 | -0.25(-5.15%) |
Mar 29, 2021 | 4.920 | 5.010 | 4.800 | 4.850 | 3,754 | -0.14(-2.81%) |
Mar 26, 2021 | 4.910 | 5.110 | 4.910 | 4.990 | 7,300 | +0.07(+1.42%) |
Mar 25, 2021 | 4.900 | 5.180 | 4.800 | 4.920 | 67,929 | -0.02(-0.40%) |
Mar 24, 2021 | 5.260 | 5.360 | 4.900 | 4.940 | 16,261 | -0.42(-7.84%) |
Mar 23, 2021 | 5.260 | 5.490 | 5.200 | 5.360 | 29,615 | +0.10(+1.90%) |
Mar 22, 2021 | 5.130 | 5.340 | 5.092 | 5.260 | 10,368 | +0.18(+3.54%) |
Mar 19, 2021 | 5.100 | 5.100 | 5.000 | 5.080 | 7,200 | -0.12(-2.31%) |
Mar 18, 2021 | 5.160 | 5.390 | 4.890 | 5.200 | 240,484 | -0.10(-1.89%) |
Mar 17, 2021 | 5.020 | 5.340 | 5.000 | 5.300 | 63,693 | +0.30(+6.00%) |
Mar 16, 2021 | 5.160 | 5.210 | 5.000 | 5.000 | 4,104 | -0.14(-2.72%) |
Mar 15, 2021 | 5.180 | 5.290 | 4.950 | 5.140 | 21,510 | +0.13(+2.59%) |
Mar 12, 2021 | 5.000 | 5.400 | 4.900 | 5.010 | 146,600 | +0.03(+0.60%) |
Mar 11, 2021 | 5.080 | 5.080 | 4.910 | 4.980 | 53,320 | +0.15(+3.11%) |
Mar 10, 2021 | 4.860 | 5.250 | 4.730 | 4.830 | 59,066 | +0.04(+0.84%) |
Mar 09, 2021 | 4.690 | 5.210 | 4.650 | 4.790 | 93,414 | +0.04(+0.84%) |
Mar 08, 2021 | 4.560 | 4.850 | 4.560 | 4.750 | 17,806 | +0.20(+4.40%) |
Mar 05, 2021 | 4.650 | 4.780 | 4.335 | 4.550 | 43,200 | -0.11(-2.36%) |
Mar 04, 2021 | 5.300 | 5.300 | 4.630 | 4.660 | 51,573 | -0.65(-12.24%) |
Mar 03, 2021 | 5.410 | 5.620 | 5.130 | 5.310 | 49,447 | -0.09(-1.67%) |
Mar 02, 2021 | 5.590 | 5.750 | 5.400 | 5.400 | 14,523 | -0.21(-3.74%) |