Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.190 | 4.300 | 4.120 | 4.210 | 44,794 | +0.08(+1.94%) |
May 27, 2021 | 4.310 | 4.310 | 4.100 | 4.130 | 14,405 | -0.13(-3.05%) |
May 26, 2021 | 4.270 | 4.270 | 4.160 | 4.260 | 14,134 | +0.05(+1.19%) |
May 25, 2021 | 4.360 | 4.360 | 4.200 | 4.210 | 25,096 | -0.15(-3.44%) |
May 24, 2021 | 4.360 | 4.360 | 4.162 | 4.360 | 13,422 | +0.10(+2.35%) |
May 21, 2021 | 4.370 | 4.370 | 4.225 | 4.260 | 9,320 | -0.00(-0.12%) |
May 20, 2021 | 4.430 | 4.430 | 4.220 | 4.265 | 11,818 | -0.12(-2.85%) |
May 19, 2021 | 4.290 | 4.470 | 4.199 | 4.390 | 25,037 | +0.16(+3.78%) |
May 18, 2021 | 4.150 | 4.410 | 4.150 | 4.230 | 6,296 | +0.10(+2.42%) |
May 17, 2021 | 4.060 | 4.150 | 4.050 | 4.130 | 7,468 | -0.02(-0.48%) |
May 14, 2021 | 3.950 | 4.410 | 3.950 | 4.150 | 62,958 | -0.17(-3.94%) |
May 13, 2021 | 4.380 | 4.560 | 4.320 | 4.320 | 14,774 | -0.04(-0.92%) |
May 12, 2021 | 4.700 | 4.820 | 4.350 | 4.360 | 15,462 | -0.47(-9.73%) |
May 11, 2021 | 4.890 | 4.890 | 4.600 | 4.830 | 17,064 | +0.02(+0.42%) |
May 10, 2021 | 5.050 | 5.076 | 4.771 | 4.810 | 25,684 | -0.30(-5.87%) |
May 07, 2021 | 4.750 | 5.110 | 4.750 | 5.110 | 40,703 | +0.45(+9.66%) |
May 06, 2021 | 4.660 | 4.860 | 4.600 | 4.660 | 91,821 | -0.03(-0.64%) |
May 05, 2021 | 4.640 | 4.850 | 4.640 | 4.690 | 57,552 | +0.12(+2.63%) |
May 04, 2021 | 4.510 | 4.870 | 4.470 | 4.570 | 116,277 | +0.04(+0.88%) |
May 03, 2021 | 4.620 | 4.760 | 4.400 | 4.530 | 24,864 | -0.16(-3.41%) |
Apr 30, 2021 | 4.660 | 4.780 | 4.572 | 4.690 | 43,300 | -0.01(-0.21%) |
Apr 29, 2021 | 4.600 | 4.710 | 4.460 | 4.700 | 43,092 | +0.10(+2.17%) |
Apr 28, 2021 | 4.520 | 4.600 | 4.410 | 4.600 | 11,093 | +0.09(+2.00%) |
Apr 27, 2021 | 4.450 | 4.510 | 4.435 | 4.510 | 12,810 | +0.06(+1.35%) |
Apr 26, 2021 | 4.300 | 4.475 | 4.170 | 4.450 | 20,174 | +0.29(+6.97%) |
Apr 23, 2021 | 4.050 | 4.300 | 4.040 | 4.160 | 17,700 | +0.10(+2.46%) |
Apr 22, 2021 | 3.960 | 4.110 | 3.960 | 4.060 | 10,579 | +0.11(+2.78%) |
Apr 21, 2021 | 4.020 | 4.080 | 3.920 | 3.950 | 17,863 | +0.04(+1.02%) |
Apr 20, 2021 | 3.900 | 4.030 | 3.880 | 3.910 | 33,667 | +0.00(+0.00%) |
Apr 19, 2021 | 3.890 | 3.960 | 3.830 | 3.910 | 11,656 | +0.06(+1.56%) |
Apr 16, 2021 | 4.150 | 4.191 | 3.820 | 3.850 | 123,700 | -0.36(-8.55%) |
Apr 15, 2021 | 4.360 | 4.440 | 4.150 | 4.210 | 13,496 | -0.05(-1.17%) |
Apr 14, 2021 | 4.312 | 4.470 | 4.229 | 4.260 | 20,738 | +0.01(+0.24%) |
Apr 13, 2021 | 4.420 | 4.420 | 4.200 | 4.250 | 26,451 | -0.24(-5.35%) |
Apr 12, 2021 | 4.510 | 4.860 | 4.380 | 4.490 | 47,242 | -0.06(-1.32%) |
Apr 09, 2021 | 4.420 | 4.660 | 4.390 | 4.550 | 28,700 | +0.08(+1.79%) |
Apr 08, 2021 | 4.490 | 4.490 | 4.306 | 4.470 | 25,925 | +0.07(+1.59%) |
Apr 07, 2021 | 4.310 | 4.502 | 4.170 | 4.400 | 39,603 | +0.13(+3.04%) |
Apr 06, 2021 | 4.150 | 4.398 | 4.102 | 4.270 | 35,107 | +0.11(+2.64%) |
Apr 05, 2021 | 4.430 | 4.500 | 4.160 | 4.160 | 52,067 | -0.27(-6.09%) |
Apr 01, 2021 | 4.190 | 4.521 | 4.190 | 4.430 | 100,300 | +0.08(+1.84%) |
Mar 31, 2021 | 4.490 | 4.590 | 4.310 | 4.350 | 33,656 | -0.07(-1.58%) |
Mar 30, 2021 | 4.370 | 4.490 | 4.290 | 4.420 | 8,669 | +0.12(+2.79%) |
Mar 29, 2021 | 4.500 | 4.500 | 4.230 | 4.300 | 29,119 | -0.08(-1.83%) |
Mar 26, 2021 | 4.500 | 4.548 | 4.380 | 4.380 | 6,700 | -0.11(-2.45%) |
Mar 25, 2021 | 4.290 | 4.580 | 4.150 | 4.490 | 29,570 | +0.16(+3.70%) |
Mar 24, 2021 | 4.300 | 4.540 | 4.300 | 4.330 | 31,761 | +0.01(+0.23%) |
Mar 23, 2021 | 4.840 | 4.840 | 4.280 | 4.320 | 51,468 | -0.53(-10.93%) |
Mar 22, 2021 | 4.850 | 4.940 | 4.665 | 4.850 | 49,265 | +0.11(+2.32%) |
Mar 19, 2021 | 4.750 | 4.850 | 4.620 | 4.740 | 60,000 | +0.14(+3.04%) |
Mar 18, 2021 | 4.820 | 4.880 | 4.550 | 4.600 | 71,696 | -0.17(-3.56%) |
Mar 17, 2021 | 4.730 | 4.839 | 4.600 | 4.770 | 24,772 | -0.05(-1.04%) |
Mar 16, 2021 | 4.880 | 4.940 | 4.670 | 4.820 | 33,032 | +0.05(+1.05%) |
Mar 15, 2021 | 4.780 | 4.840 | 4.640 | 4.770 | 15,593 | +0.06(+1.27%) |
Mar 12, 2021 | 4.650 | 4.825 | 4.580 | 4.710 | 26,200 | +0.13(+2.84%) |
Mar 11, 2021 | 4.600 | 4.750 | 4.500 | 4.580 | 53,318 | +0.08(+1.78%) |
Mar 10, 2021 | 4.240 | 4.500 | 4.200 | 4.500 | 73,049 | +0.45(+11.11%) |
Mar 09, 2021 | 4.100 | 4.220 | 4.050 | 4.050 | 92,826 | -0.05(-1.22%) |
Mar 08, 2021 | 4.030 | 4.290 | 3.890 | 4.100 | 34,686 | +0.03(+0.74%) |
Mar 05, 2021 | 4.400 | 4.460 | 3.860 | 4.070 | 166,500 | -0.28(-6.44%) |
Mar 04, 2021 | 5.050 | 5.200 | 4.030 | 4.350 | 179,706 | -0.68(-13.52%) |
Mar 03, 2021 | 5.170 | 5.360 | 4.990 | 5.030 | 25,057 | -0.27(-5.09%) |
Mar 02, 2021 | 5.540 | 5.680 | 5.250 | 5.300 | 45,433 | -0.10(-1.85%) |