Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.976 | 5.066 | 4.923 | 5.029 | 487,244 | +0.07(+1.37%) |
May 27, 2021 | 4.862 | 4.991 | 4.862 | 4.961 | 386,783 | +0.12(+2.50%) |
May 26, 2021 | 4.779 | 4.877 | 4.779 | 4.840 | 135,888 | +0.05(+1.11%) |
May 25, 2021 | 4.870 | 4.915 | 4.787 | 4.787 | 298,613 | -0.08(-1.71%) |
May 24, 2021 | 4.802 | 4.885 | 4.749 | 4.870 | 258,755 | +0.07(+1.42%) |
May 21, 2021 | 4.787 | 4.870 | 4.764 | 4.802 | 365,163 | +0.02(+0.32%) |
May 20, 2021 | 4.771 | 4.806 | 4.749 | 4.787 | 187,420 | +0.01(+0.16%) |
May 19, 2021 | 4.741 | 4.809 | 4.707 | 4.779 | 191,497 | -0.02(-0.32%) |
May 18, 2021 | 4.802 | 4.855 | 4.787 | 4.794 | 214,594 | +0.00(+0.00%) |
May 17, 2021 | 4.741 | 4.809 | 4.734 | 4.794 | 387,782 | +0.02(+0.32%) |
May 14, 2021 | 4.771 | 4.802 | 4.719 | 4.779 | 512,774 | -0.02(-0.32%) |
May 13, 2021 | 4.681 | 4.862 | 4.666 | 4.794 | 529,123 | +0.11(+2.26%) |
May 12, 2021 | 4.817 | 4.862 | 4.673 | 4.688 | 1,500,956 | -0.23(-4.62%) |
May 11, 2021 | 4.923 | 4.982 | 4.855 | 4.915 | 354,044 | -0.05(-1.07%) |
May 10, 2021 | 5.089 | 5.097 | 4.961 | 4.968 | 363,152 | -0.09(-1.79%) |
May 07, 2021 | 5.089 | 5.089 | 4.976 | 5.059 | 486,163 | -0.01(-0.15%) |
May 06, 2021 | 4.991 | 5.150 | 4.953 | 5.066 | 702,118 | +0.15(+3.08%) |
May 05, 2021 | 4.855 | 4.915 | 4.802 | 4.915 | 351,231 | +0.06(+1.25%) |
May 04, 2021 | 4.892 | 4.915 | 4.802 | 4.855 | 293,590 | -0.07(-1.38%) |
May 03, 2021 | 5.013 | 5.013 | 4.908 | 4.923 | 244,310 | -0.06(-1.21%) |
Apr 30, 2021 | 5.059 | 5.059 | 4.974 | 4.983 | 245,180 | -0.08(-1.49%) |
Apr 29, 2021 | 5.074 | 5.112 | 5.006 | 5.059 | 214,502 | -0.02(-0.45%) |
Apr 28, 2021 | 5.029 | 5.097 | 4.976 | 5.082 | 514,201 | +0.05(+1.05%) |
Apr 27, 2021 | 4.923 | 5.051 | 4.923 | 5.029 | 555,122 | +0.09(+1.84%) |
Apr 26, 2021 | 4.915 | 4.983 | 4.900 | 4.938 | 287,742 | +0.02(+0.31%) |
Apr 23, 2021 | 4.885 | 4.938 | 4.877 | 4.923 | 305,483 | +0.05(+1.09%) |
Apr 22, 2021 | 4.908 | 4.915 | 4.862 | 4.870 | 272,786 | -0.02(-0.46%) |
Apr 21, 2021 | 4.900 | 4.930 | 4.855 | 4.892 | 343,272 | -0.02(-0.46%) |
Apr 20, 2021 | 4.953 | 4.968 | 4.900 | 4.915 | 279,769 | -0.06(-1.22%) |
Apr 19, 2021 | 4.991 | 4.998 | 4.930 | 4.976 | 265,034 | +0.00(+0.00%) |
Apr 16, 2021 | 4.945 | 5.006 | 4.915 | 4.976 | 397,525 | +0.05(+0.92%) |
Apr 15, 2021 | 4.787 | 4.976 | 4.787 | 4.930 | 578,318 | +0.15(+3.16%) |
Apr 14, 2021 | 4.847 | 4.855 | 4.764 | 4.779 | 903,241 | -0.08(-1.71%) |
Apr 13, 2021 | 4.673 | 4.900 | 4.666 | 4.862 | 1,367,855 | +0.25(+5.41%) |
Apr 12, 2021 | 4.605 | 4.635 | 4.598 | 4.613 | 365,768 | -0.01(-0.16%) |
Apr 09, 2021 | 4.613 | 4.658 | 4.590 | 4.620 | 479,251 | +0.01(+0.16%) |
Apr 08, 2021 | 4.537 | 4.613 | 4.522 | 4.613 | 437,070 | +0.07(+1.50%) |
Apr 07, 2021 | 4.484 | 4.552 | 4.464 | 4.545 | 315,524 | +0.06(+1.35%) |
Apr 06, 2021 | 4.439 | 4.507 | 4.439 | 4.484 | 222,471 | +0.05(+1.19%) |
Apr 05, 2021 | 4.401 | 4.461 | 4.340 | 4.431 | 363,563 | +0.09(+2.09%) |
Apr 01, 2021 | 4.310 | 4.401 | 4.280 | 4.340 | 493,402 | +0.07(+1.59%) |
Mar 31, 2021 | 4.219 | 4.333 | 4.197 | 4.272 | 539,256 | +0.04(+0.89%) |
Mar 30, 2021 | 4.136 | 4.295 | 4.136 | 4.235 | 956,041 | +0.13(+3.13%) |
Mar 29, 2021 | 4.189 | 4.189 | 4.076 | 4.106 | 973,681 | -0.08(-1.99%) |
Mar 26, 2021 | 4.257 | 4.310 | 4.174 | 4.189 | 624,455 | -0.05(-1.25%) |
Mar 25, 2021 | 4.242 | 4.280 | 4.151 | 4.242 | 643,234 | -0.05(-1.06%) |
Mar 24, 2021 | 4.310 | 4.431 | 4.257 | 4.288 | 395,598 | -0.02(-0.35%) |
Mar 23, 2021 | 4.363 | 4.363 | 4.295 | 4.303 | 434,322 | -0.08(-1.90%) |
Mar 22, 2021 | 4.325 | 4.405 | 4.272 | 4.386 | 419,168 | +0.07(+1.58%) |
Mar 19, 2021 | 4.333 | 4.378 | 4.250 | 4.318 | 679,601 | -0.02(-0.35%) |
Mar 18, 2021 | 4.454 | 4.477 | 4.325 | 4.333 | 397,682 | -0.12(-2.72%) |
Mar 17, 2021 | 4.507 | 4.575 | 4.386 | 4.454 | 801,903 | -0.08(-1.83%) |
Mar 16, 2021 | 4.604 | 4.610 | 4.450 | 4.537 | 652,484 | -0.07(-1.45%) |
Mar 15, 2021 | 4.478 | 4.604 | 4.427 | 4.604 | 773,784 | +0.16(+3.50%) |
Mar 12, 2021 | 4.359 | 4.522 | 4.359 | 4.448 | 711,673 | +0.10(+2.21%) |
Mar 11, 2021 | 4.322 | 4.378 | 4.285 | 4.352 | 298,545 | +0.03(+0.69%) |
Mar 10, 2021 | 4.295 | 4.341 | 4.263 | 4.322 | 280,734 | +0.07(+1.75%) |
Mar 09, 2021 | 4.300 | 4.337 | 4.226 | 4.248 | 416,729 | -0.04(-0.87%) |
Mar 08, 2021 | 4.278 | 4.300 | 4.210 | 4.285 | 419,428 | +0.01(+0.17%) |
Mar 05, 2021 | 4.263 | 4.278 | 4.114 | 4.278 | 627,232 | +0.03(+0.70%) |
Mar 04, 2021 | 4.344 | 4.374 | 4.152 | 4.248 | 519,544 | -0.07(-1.55%) |
Mar 03, 2021 | 4.263 | 4.352 | 4.263 | 4.315 | 408,923 | +0.08(+1.93%) |
Mar 02, 2021 | 4.196 | 4.263 | 4.155 | 4.233 | 639,119 | +0.07(+1.60%) |