Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 4.280 | 4.280 | 4.070 | 4.170 | 5,859 | -0.05(-1.18%) |
May 28, 2021 | 4.200 | 4.220 | 4.200 | 4.220 | 3,953 | +0.03(+0.72%) |
May 27, 2021 | 4.150 | 4.190 | 4.090 | 4.190 | 2,952 | +0.12(+2.95%) |
May 26, 2021 | 4.200 | 4.250 | 4.070 | 4.070 | 5,448 | -0.13(-3.10%) |
May 25, 2021 | 4.150 | 4.220 | 4.130 | 4.200 | 10,322 | -0.02(-0.47%) |
May 21, 2021 | 4.220 | 4.220 | 4.220 | 0 | -0.12(-2.76%) | |
May 20, 2021 | 4.270 | 4.340 | 4.260 | 4.340 | 12,330 | +0.06(+1.40%) |
May 19, 2021 | 4.310 | 4.330 | 4.160 | 4.280 | 9,002 | +0.06(+1.42%) |
May 18, 2021 | 4.240 | 4.310 | 4.200 | 4.220 | 3,444 | -0.09(-2.09%) |
May 17, 2021 | 4.240 | 4.390 | 4.190 | 4.310 | 17,574 | +0.15(+3.61%) |
May 14, 2021 | 4.130 | 4.170 | 4.070 | 4.160 | 4,851 | +0.14(+3.48%) |
May 13, 2021 | 4.160 | 4.260 | 4.020 | 4.020 | 9,583 | -0.18(-4.29%) |
May 12, 2021 | 4.290 | 4.290 | 4.110 | 4.200 | 15,517 | -0.08(-1.87%) |
May 11, 2021 | 4.240 | 4.290 | 4.170 | 4.280 | 3,075 | +0.04(+0.94%) |
May 10, 2021 | 4.450 | 4.450 | 4.240 | 4.240 | 27,353 | -0.12(-2.75%) |
May 07, 2021 | 4.250 | 4.450 | 4.250 | 4.360 | 79,033 | +0.21(+5.06%) |
May 06, 2021 | 4.200 | 4.200 | 4.150 | 4.150 | 23,372 | +0.04(+0.97%) |
May 05, 2021 | 4.190 | 4.300 | 4.110 | 4.110 | 45,880 | -0.09(-2.14%) |
May 04, 2021 | 4.050 | 4.230 | 4.050 | 4.200 | 41,912 | +0.15(+3.70%) |
May 03, 2021 | 4.050 | 4.070 | 4.010 | 4.050 | 45,451 | +0.04(+1.00%) |
Apr 30, 2021 | 4.030 | 4.050 | 3.950 | 4.010 | 56,265 | -0.01(-0.25%) |
Apr 29, 2021 | 4.080 | 4.090 | 4.000 | 4.020 | 43,560 | -0.01(-0.25%) |
Apr 28, 2021 | 4.020 | 4.030 | 3.970 | 4.030 | 7,603 | +0.05(+1.26%) |
Apr 27, 2021 | 4.050 | 4.050 | 3.980 | 3.980 | 8,371 | -0.07(-1.73%) |
Apr 26, 2021 | 4.020 | 4.050 | 3.990 | 4.050 | 18,255 | +0.10(+2.53%) |
Apr 23, 2021 | 3.960 | 4.000 | 3.940 | 3.950 | 11,741 | -0.04(-1.00%) |
Apr 22, 2021 | 3.990 | 4.000 | 3.940 | 3.990 | 31,267 | +0.02(+0.50%) |
Apr 21, 2021 | 3.880 | 3.980 | 3.880 | 3.970 | 1,523 | +0.15(+3.93%) |
Apr 20, 2021 | 3.910 | 3.910 | 3.810 | 3.820 | 7,956 | -0.04(-1.04%) |
Apr 19, 2021 | 3.930 | 3.970 | 3.860 | 3.860 | 5,854 | -0.08(-2.03%) |
Apr 16, 2021 | 4.050 | 4.050 | 3.940 | 3.940 | 18,563 | -0.08(-1.99%) |
Apr 15, 2021 | 3.950 | 4.040 | 3.910 | 4.020 | 28,101 | +0.15(+3.88%) |
Apr 14, 2021 | 3.830 | 3.870 | 3.800 | 3.870 | 4,241 | +0.02(+0.52%) |
Apr 13, 2021 | 3.930 | 3.950 | 3.850 | 3.850 | 5,354 | -0.06(-1.53%) |
Apr 12, 2021 | 3.990 | 4.010 | 3.830 | 3.910 | 13,553 | -0.09(-2.25%) |
Apr 09, 2021 | 4.010 | 4.010 | 3.900 | 4.000 | 5,131 | +0.05(+1.27%) |
Apr 08, 2021 | 3.960 | 4.040 | 3.950 | 3.950 | 8,297 | +0.02(+0.51%) |
Apr 07, 2021 | 4.000 | 4.040 | 3.900 | 3.930 | 7,854 | -0.07(-1.75%) |
Apr 06, 2021 | 4.050 | 4.060 | 4.000 | 4.000 | 29,776 | -0.03(-0.74%) |
Apr 05, 2021 | 3.990 | 4.030 | 3.900 | 4.030 | 10,233 | +0.18(+4.68%) |
Apr 01, 2021 | 3.850 | 3.850 | 3.850 | 0 | +0.12(+3.22%) | |
Mar 31, 2021 | 3.700 | 3.760 | 3.690 | 3.730 | 54,045 | +0.03(+0.81%) |
Mar 30, 2021 | 3.530 | 3.700 | 3.530 | 3.700 | 14,050 | +0.12(+3.35%) |
Mar 29, 2021 | 3.720 | 3.720 | 3.580 | 3.580 | 10,795 | -0.17(-4.53%) |
Mar 26, 2021 | 3.800 | 3.810 | 3.680 | 3.750 | 8,008 | +0.15(+4.17%) |
Mar 25, 2021 | 3.730 | 3.730 | 3.450 | 3.600 | 20,620 | +0.00(+0.00%) |
Mar 24, 2021 | 3.840 | 3.840 | 3.600 | 3.600 | 8,525 | -0.11(-2.96%) |
Mar 23, 2021 | 3.880 | 3.900 | 3.700 | 3.710 | 23,477 | -0.19(-4.87%) |
Mar 22, 2021 | 3.980 | 4.040 | 3.900 | 3.900 | 3,158 | -0.08(-2.01%) |
Mar 19, 2021 | 3.930 | 3.980 | 3.860 | 3.980 | 40,637 | +0.09(+2.31%) |
Mar 18, 2021 | 3.880 | 3.960 | 3.880 | 3.890 | 21,291 | -0.06(-1.52%) |
Mar 17, 2021 | 3.880 | 4.040 | 3.860 | 3.950 | 23,600 | +0.10(+2.60%) |
Mar 16, 2021 | 3.970 | 3.970 | 3.850 | 3.850 | 15,544 | -0.13(-3.27%) |
Mar 15, 2021 | 4.130 | 4.130 | 3.980 | 3.980 | 12,596 | -0.02(-0.50%) |
Mar 12, 2021 | 4.160 | 4.160 | 3.980 | 4.000 | 34,200 | -0.13(-3.15%) |
Mar 11, 2021 | 4.100 | 4.130 | 4.060 | 4.130 | 36,670 | +0.11(+2.74%) |
Mar 10, 2021 | 4.030 | 4.110 | 3.980 | 4.020 | 26,051 | +0.00(+0.00%) |
Mar 09, 2021 | 3.930 | 4.030 | 3.930 | 4.020 | 23,842 | +0.27(+7.20%) |
Mar 08, 2021 | 3.680 | 3.800 | 3.680 | 3.750 | 20,399 | +0.05(+1.35%) |
Mar 05, 2021 | 3.550 | 3.810 | 3.550 | 3.700 | 14,255 | -0.07(-1.86%) |
Mar 04, 2021 | 3.800 | 3.890 | 3.550 | 3.770 | 46,176 | -0.11(-2.84%) |
Mar 03, 2021 | 4.100 | 4.100 | 3.830 | 3.880 | 17,378 | -0.16(-3.96%) |
Mar 02, 2021 | 3.940 | 4.080 | 3.900 | 4.040 | 18,073 | +0.10(+2.54%) |