Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.430 | 4.430 | 4.230 | 4.280 | 14,845 | -0.12(-2.73%) |
May 27, 2021 | 4.450 | 4.470 | 4.330 | 4.400 | 39,739 | -0.03(-0.68%) |
May 26, 2021 | 4.110 | 4.490 | 4.110 | 4.430 | 58,667 | +0.28(+6.75%) |
May 25, 2021 | 4.110 | 4.220 | 4.110 | 4.150 | 28,155 | +0.02(+0.48%) |
May 24, 2021 | 4.200 | 4.280 | 4.120 | 4.130 | 49,007 | -0.11(-2.59%) |
May 21, 2021 | 4.220 | 4.330 | 4.100 | 4.240 | 48,476 | -0.01(-0.24%) |
May 20, 2021 | 4.370 | 4.400 | 4.090 | 4.250 | 69,229 | -0.12(-2.75%) |
May 19, 2021 | 4.300 | 4.520 | 4.150 | 4.370 | 50,607 | -0.01(-0.23%) |
May 18, 2021 | 4.590 | 4.590 | 4.240 | 4.380 | 88,218 | -0.15(-3.31%) |
May 17, 2021 | 4.450 | 4.600 | 4.400 | 4.530 | 76,334 | +0.14(+3.19%) |
May 14, 2021 | 4.320 | 4.420 | 4.258 | 4.390 | 48,543 | +0.05(+1.15%) |
May 13, 2021 | 4.520 | 4.520 | 4.210 | 4.340 | 88,560 | -0.18(-3.98%) |
May 12, 2021 | 4.290 | 4.610 | 4.180 | 4.520 | 149,097 | +0.38(+9.18%) |
May 11, 2021 | 4.060 | 4.330 | 4.000 | 4.140 | 153,930 | +0.14(+3.50%) |
May 10, 2021 | 3.910 | 4.090 | 3.900 | 4.000 | 83,619 | +0.09(+2.30%) |
May 07, 2021 | 3.860 | 4.150 | 3.820 | 3.910 | 183,486 | +0.10(+2.62%) |
May 06, 2021 | 3.830 | 3.990 | 3.763 | 3.810 | 157,817 | +0.01(+0.26%) |
May 05, 2021 | 3.750 | 3.820 | 3.710 | 3.800 | 56,076 | +0.12(+3.26%) |
May 04, 2021 | 3.860 | 3.916 | 3.600 | 3.680 | 122,965 | -0.19(-4.91%) |
May 03, 2021 | 3.880 | 3.965 | 3.860 | 3.870 | 44,317 | -0.01(-0.26%) |
Apr 30, 2021 | 3.850 | 3.890 | 3.810 | 3.880 | 26,900 | +0.04(+1.04%) |
Apr 29, 2021 | 3.860 | 3.970 | 3.810 | 3.840 | 42,635 | +0.00(+0.00%) |
Apr 28, 2021 | 3.890 | 3.990 | 3.830 | 3.840 | 55,202 | -0.06(-1.54%) |
Apr 27, 2021 | 3.900 | 3.950 | 3.880 | 3.900 | 45,870 | -0.01(-0.26%) |
Apr 26, 2021 | 4.010 | 4.050 | 3.900 | 3.910 | 73,019 | -0.04(-1.01%) |
Apr 23, 2021 | 4.000 | 4.030 | 3.890 | 3.950 | 35,900 | +0.04(+1.02%) |
Apr 22, 2021 | 3.850 | 4.000 | 3.810 | 3.910 | 109,715 | +0.12(+3.17%) |
Apr 21, 2021 | 3.960 | 4.220 | 3.770 | 3.790 | 165,504 | -0.19(-4.77%) |
Apr 20, 2021 | 4.070 | 4.100 | 3.920 | 3.980 | 53,383 | -0.10(-2.45%) |
Apr 19, 2021 | 4.170 | 4.210 | 4.030 | 4.080 | 100,670 | -0.08(-1.92%) |
Apr 16, 2021 | 4.320 | 4.360 | 4.140 | 4.160 | 46,200 | -0.09(-2.12%) |
Apr 15, 2021 | 4.290 | 4.390 | 4.190 | 4.250 | 80,731 | +0.09(+2.16%) |
Apr 14, 2021 | 4.500 | 4.650 | 4.160 | 4.160 | 103,530 | -0.40(-8.77%) |
Apr 13, 2021 | 4.570 | 4.640 | 4.550 | 4.560 | 37,756 | +0.06(+1.33%) |
Apr 12, 2021 | 4.610 | 4.689 | 4.490 | 4.500 | 46,579 | -0.08(-1.75%) |
Apr 09, 2021 | 4.790 | 4.990 | 4.550 | 4.580 | 68,100 | -0.22(-4.58%) |
Apr 08, 2021 | 4.950 | 4.980 | 4.790 | 4.800 | 41,111 | -0.09(-1.84%) |
Apr 07, 2021 | 5.070 | 5.210 | 4.880 | 4.890 | 37,177 | -0.16(-3.17%) |
Apr 06, 2021 | 5.100 | 5.360 | 5.010 | 5.050 | 38,766 | -0.13(-2.51%) |
Apr 05, 2021 | 5.150 | 5.330 | 5.080 | 5.180 | 50,732 | +0.10(+1.97%) |
Apr 01, 2021 | 5.150 | 5.200 | 5.030 | 5.080 | 20,500 | +0.06(+1.20%) |
Mar 31, 2021 | 4.870 | 5.100 | 4.870 | 5.020 | 37,565 | +0.16(+3.29%) |
Mar 30, 2021 | 5.020 | 5.020 | 4.770 | 4.860 | 54,584 | -0.24(-4.71%) |
Mar 29, 2021 | 5.160 | 5.260 | 5.060 | 5.100 | 26,368 | -0.14(-2.67%) |
Mar 26, 2021 | 5.370 | 5.370 | 5.150 | 5.240 | 26,000 | -0.01(-0.19%) |
Mar 25, 2021 | 5.130 | 5.310 | 5.130 | 5.250 | 33,718 | +0.06(+1.16%) |
Mar 24, 2021 | 5.310 | 5.490 | 5.160 | 5.190 | 55,194 | -0.13(-2.44%) |
Mar 23, 2021 | 6.310 | 6.310 | 5.280 | 5.320 | 147,443 | -0.92(-14.74%) |
Mar 22, 2021 | 5.680 | 6.310 | 5.530 | 6.240 | 197,932 | +0.72(+13.04%) |
Mar 19, 2021 | 5.520 | 5.622 | 5.460 | 5.520 | 78,300 | +0.04(+0.73%) |
Mar 18, 2021 | 5.680 | 5.729 | 5.390 | 5.480 | 28,807 | -0.27(-4.70%) |
Mar 17, 2021 | 5.700 | 5.880 | 5.530 | 5.750 | 41,276 | -0.02(-0.35%) |
Mar 16, 2021 | 5.630 | 5.800 | 5.350 | 5.770 | 59,509 | +0.13(+2.30%) |
Mar 15, 2021 | 5.660 | 5.700 | 5.510 | 5.640 | 62,655 | -0.02(-0.35%) |
Mar 12, 2021 | 5.470 | 5.700 | 5.460 | 5.660 | 47,600 | +0.09(+1.62%) |
Mar 11, 2021 | 5.480 | 5.597 | 5.445 | 5.570 | 47,688 | +0.19(+3.53%) |
Mar 10, 2021 | 5.370 | 5.590 | 5.260 | 5.380 | 35,477 | -0.01(-0.19%) |
Mar 09, 2021 | 5.020 | 5.490 | 5.020 | 5.390 | 93,073 | +0.62(+13.00%) |
Mar 08, 2021 | 4.840 | 5.100 | 4.700 | 4.770 | 50,767 | -0.16(-3.25%) |
Mar 05, 2021 | 4.950 | 5.050 | 4.740 | 4.930 | 59,700 | -0.05(-1.00%) |
Mar 04, 2021 | 5.090 | 5.236 | 4.875 | 4.980 | 78,969 | -0.15(-2.92%) |
Mar 03, 2021 | 5.240 | 5.330 | 5.060 | 5.130 | 48,541 | -0.17(-3.21%) |
Mar 02, 2021 | 5.420 | 5.500 | 5.240 | 5.300 | 53,413 | -0.08(-1.49%) |