Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 4.350 | 4.370 | 4.320 | 4.350 | 178,636 | -0.02(-0.46%) |
May 28, 2021 | 4.360 | 4.410 | 4.320 | 4.370 | 501,409 | +0.04(+0.92%) |
May 27, 2021 | 4.360 | 4.380 | 4.320 | 4.330 | 901,683 | -0.05(-1.14%) |
May 26, 2021 | 4.400 | 4.450 | 4.360 | 4.380 | 1,321,271 | +0.02(+0.46%) |
May 25, 2021 | 4.320 | 4.390 | 4.290 | 4.360 | 876,136 | +0.01(+0.23%) |
May 21, 2021 | 4.350 | 4.350 | 4.350 | 0 | +0.02(+0.46%) | |
May 20, 2021 | 4.300 | 4.370 | 4.270 | 4.330 | 560,052 | +0.05(+1.17%) |
May 19, 2021 | 4.230 | 4.410 | 4.230 | 4.280 | 1,344,200 | -0.02(-0.47%) |
May 18, 2021 | 4.340 | 4.360 | 4.240 | 4.300 | 892,793 | -0.05(-1.15%) |
May 17, 2021 | 4.100 | 4.390 | 4.040 | 4.350 | 2,432,704 | +0.30(+7.41%) |
May 14, 2021 | 3.970 | 4.050 | 3.960 | 4.050 | 791,358 | +0.11(+2.79%) |
May 13, 2021 | 3.930 | 3.970 | 3.850 | 3.940 | 677,215 | +0.00(+0.00%) |
May 12, 2021 | 4.020 | 4.060 | 3.920 | 3.940 | 987,972 | -0.10(-2.48%) |
May 11, 2021 | 3.900 | 4.050 | 3.880 | 4.040 | 778,616 | +0.09(+2.28%) |
May 10, 2021 | 4.070 | 4.070 | 3.920 | 3.950 | 730,855 | -0.07(-1.74%) |
May 07, 2021 | 4.060 | 4.070 | 3.980 | 4.020 | 889,771 | +0.05(+1.26%) |
May 06, 2021 | 3.870 | 4.070 | 3.870 | 3.970 | 1,306,966 | +0.12(+3.12%) |
May 05, 2021 | 3.740 | 3.850 | 3.660 | 3.850 | 1,742,328 | +0.13(+3.49%) |
May 04, 2021 | 3.950 | 4.030 | 3.720 | 3.720 | 2,198,737 | -0.35(-8.60%) |
May 03, 2021 | 3.940 | 4.070 | 3.900 | 4.070 | 1,354,947 | +0.23(+5.99%) |
Apr 30, 2021 | 3.910 | 3.920 | 3.830 | 3.840 | 836,059 | -0.07(-1.79%) |
Apr 29, 2021 | 4.000 | 4.000 | 3.880 | 3.910 | 1,121,869 | -0.12(-2.98%) |
Apr 28, 2021 | 3.960 | 4.050 | 3.920 | 4.030 | 1,010,304 | +0.04(+1.00%) |
Apr 27, 2021 | 4.150 | 4.150 | 3.990 | 3.990 | 551,852 | -0.14(-3.39%) |
Apr 26, 2021 | 4.160 | 4.160 | 4.080 | 4.130 | 997,823 | -0.04(-0.96%) |
Apr 23, 2021 | 4.260 | 4.290 | 4.160 | 4.170 | 666,345 | -0.05(-1.18%) |
Apr 22, 2021 | 4.300 | 4.300 | 4.190 | 4.220 | 754,319 | -0.09(-2.09%) |
Apr 21, 2021 | 4.230 | 4.310 | 4.220 | 4.310 | 1,065,255 | +0.10(+2.38%) |
Apr 20, 2021 | 4.170 | 4.230 | 4.130 | 4.210 | 818,537 | +0.04(+0.96%) |
Apr 19, 2021 | 4.200 | 4.230 | 4.150 | 4.170 | 546,866 | -0.03(-0.71%) |
Apr 16, 2021 | 4.310 | 4.320 | 4.160 | 4.200 | 1,125,481 | -0.03(-0.71%) |
Apr 15, 2021 | 4.150 | 4.270 | 4.090 | 4.230 | 1,605,272 | +0.20(+4.96%) |
Apr 14, 2021 | 4.090 | 4.100 | 4.010 | 4.030 | 508,908 | -0.07(-1.71%) |
Apr 13, 2021 | 4.040 | 4.120 | 4.020 | 4.100 | 769,587 | +0.10(+2.50%) |
Apr 12, 2021 | 4.100 | 4.100 | 3.990 | 4.000 | 703,432 | -0.11(-2.68%) |
Apr 09, 2021 | 4.050 | 4.120 | 4.030 | 4.110 | 607,762 | -0.02(-0.48%) |
Apr 08, 2021 | 4.090 | 4.140 | 4.050 | 4.130 | 668,464 | +0.11(+2.74%) |
Apr 07, 2021 | 4.050 | 4.080 | 4.020 | 4.020 | 596,641 | -0.05(-1.23%) |
Apr 06, 2021 | 4.000 | 4.100 | 4.000 | 4.070 | 854,359 | +0.09(+2.26%) |
Apr 05, 2021 | 3.940 | 4.000 | 3.920 | 3.980 | 575,858 | +0.04(+1.02%) |
Apr 01, 2021 | 3.940 | 3.940 | 3.940 | 0 | +0.20(+5.35%) | |
Mar 31, 2021 | 3.660 | 3.830 | 3.610 | 3.740 | 2,529,871 | +0.10(+2.75%) |
Mar 30, 2021 | 3.720 | 3.770 | 3.610 | 3.640 | 1,156,950 | -0.19(-4.96%) |
Mar 29, 2021 | 3.830 | 3.850 | 3.710 | 3.830 | 806,637 | +0.00(+0.00%) |
Mar 26, 2021 | 3.790 | 3.850 | 3.760 | 3.830 | 1,309,557 | +0.05(+1.32%) |
Mar 25, 2021 | 3.810 | 3.830 | 3.740 | 3.780 | 1,078,714 | -0.06(-1.56%) |
Mar 24, 2021 | 3.920 | 3.930 | 3.800 | 3.840 | 1,131,551 | -0.06(-1.54%) |
Mar 23, 2021 | 4.040 | 4.050 | 3.890 | 3.900 | 1,098,071 | -0.16(-3.94%) |
Mar 22, 2021 | 4.060 | 4.150 | 4.050 | 4.060 | 1,092,293 | -0.03(-0.73%) |
Mar 19, 2021 | 4.050 | 4.170 | 4.040 | 4.090 | 1,411,149 | +0.05(+1.24%) |
Mar 18, 2021 | 4.120 | 4.160 | 4.030 | 4.040 | 1,368,562 | -0.15(-3.58%) |
Mar 17, 2021 | 4.050 | 4.250 | 4.050 | 4.190 | 1,555,131 | +0.11(+2.70%) |
Mar 16, 2021 | 4.120 | 4.120 | 4.040 | 4.080 | 621,412 | -0.04(-0.97%) |
Mar 15, 2021 | 4.030 | 4.130 | 4.010 | 4.120 | 895,733 | +0.11(+2.74%) |
Mar 12, 2021 | 3.900 | 4.080 | 3.880 | 4.010 | 948,646 | +0.02(+0.50%) |
Mar 11, 2021 | 3.970 | 4.030 | 3.920 | 3.990 | 882,985 | +0.04(+1.01%) |
Mar 10, 2021 | 3.960 | 3.990 | 3.910 | 3.950 | 671,464 | +0.01(+0.25%) |
Mar 09, 2021 | 4.020 | 4.080 | 3.930 | 3.940 | 1,269,499 | +0.05(+1.29%) |
Mar 08, 2021 | 3.870 | 3.940 | 3.850 | 3.890 | 1,158,391 | +0.01(+0.26%) |
Mar 05, 2021 | 3.800 | 3.880 | 3.720 | 3.880 | 1,327,846 | +0.10(+2.65%) |
Mar 04, 2021 | 3.760 | 3.870 | 3.700 | 3.780 | 1,556,576 | +0.01(+0.27%) |
Mar 03, 2021 | 3.700 | 3.820 | 3.640 | 3.770 | 1,400,316 | -0.02(-0.53%) |
Mar 02, 2021 | 3.660 | 3.860 | 3.640 | 3.790 | 1,122,362 | +0.15(+4.12%) |