Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.452 | 4.534 | 4.386 | 4.415 | 371,564 | -0.12(-2.61%) |
May 27, 2021 | 4.423 | 4.563 | 4.409 | 4.534 | 479,682 | +0.12(+2.68%) |
May 26, 2021 | 4.526 | 4.526 | 4.356 | 4.415 | 296,815 | +0.08(+1.88%) |
May 25, 2021 | 4.504 | 4.504 | 4.334 | 4.334 | 352,875 | -0.18(-3.94%) |
May 24, 2021 | 4.556 | 4.615 | 4.445 | 4.511 | 332,162 | +0.00(+0.00%) |
May 21, 2021 | 4.586 | 4.645 | 4.504 | 4.511 | 461,174 | -0.01(-0.16%) |
May 20, 2021 | 4.593 | 4.593 | 4.460 | 4.519 | 384,545 | -0.03(-0.65%) |
May 19, 2021 | 4.497 | 4.593 | 4.415 | 4.549 | 551,243 | -0.02(-0.49%) |
May 18, 2021 | 4.852 | 4.851 | 4.571 | 4.571 | 825,657 | -0.24(-4.93%) |
May 17, 2021 | 4.556 | 4.815 | 4.534 | 4.808 | 2,049,191 | +0.27(+6.05%) |
May 14, 2021 | 4.445 | 4.586 | 4.386 | 4.534 | 586,055 | +0.10(+2.17%) |
May 13, 2021 | 4.489 | 4.623 | 4.346 | 4.437 | 439,384 | -0.01(-0.33%) |
May 12, 2021 | 4.593 | 4.734 | 4.437 | 4.452 | 1,457,624 | -0.12(-2.59%) |
May 11, 2021 | 4.348 | 4.578 | 4.334 | 4.571 | 901,304 | +0.09(+1.98%) |
May 10, 2021 | 4.304 | 4.482 | 4.289 | 4.482 | 903,553 | +0.16(+3.60%) |
May 07, 2021 | 4.348 | 4.363 | 4.200 | 4.326 | 422,739 | -0.01(-0.17%) |
May 06, 2021 | 4.289 | 4.337 | 4.252 | 4.334 | 373,868 | +0.02(+0.52%) |
May 05, 2021 | 4.151 | 4.399 | 4.078 | 4.311 | 805,055 | +0.15(+3.50%) |
May 04, 2021 | 4.173 | 4.239 | 4.115 | 4.166 | 487,173 | -0.01(-0.17%) |
May 03, 2021 | 4.231 | 4.231 | 3.998 | 4.173 | 670,186 | +0.18(+4.56%) |
Apr 30, 2021 | 4.151 | 4.176 | 3.969 | 3.991 | 940,701 | -0.20(-4.70%) |
Apr 29, 2021 | 4.355 | 4.355 | 4.093 | 4.188 | 1,459,089 | -0.11(-2.54%) |
Apr 28, 2021 | 4.370 | 4.515 | 4.260 | 4.297 | 756,983 | -0.09(-2.16%) |
Apr 27, 2021 | 4.370 | 4.559 | 4.370 | 4.392 | 980,824 | +0.02(+0.50%) |
Apr 26, 2021 | 4.428 | 4.603 | 4.260 | 4.370 | 2,802,039 | -0.39(-8.26%) |
Apr 23, 2021 | 4.552 | 4.770 | 4.486 | 4.763 | 1,223,694 | +0.15(+3.32%) |
Apr 22, 2021 | 4.588 | 4.697 | 4.508 | 4.610 | 552,870 | +0.07(+1.44%) |
Apr 21, 2021 | 4.173 | 4.566 | 4.166 | 4.545 | 1,774,513 | +0.35(+8.33%) |
Apr 20, 2021 | 4.275 | 4.275 | 4.144 | 4.195 | 458,996 | -0.05(-1.20%) |
Apr 19, 2021 | 4.282 | 4.282 | 4.166 | 4.246 | 445,923 | +0.06(+1.39%) |
Apr 16, 2021 | 4.239 | 4.275 | 4.115 | 4.188 | 370,184 | -0.06(-1.37%) |
Apr 15, 2021 | 4.290 | 4.290 | 4.188 | 4.246 | 271,482 | +0.02(+0.52%) |
Apr 14, 2021 | 4.108 | 4.297 | 4.108 | 4.224 | 506,439 | +0.11(+2.65%) |
Apr 13, 2021 | 4.159 | 4.188 | 4.078 | 4.115 | 484,930 | -0.06(-1.40%) |
Apr 12, 2021 | 4.231 | 4.260 | 4.137 | 4.173 | 315,275 | -0.03(-0.69%) |
Apr 09, 2021 | 4.290 | 4.333 | 4.188 | 4.202 | 313,338 | -0.11(-2.53%) |
Apr 08, 2021 | 4.311 | 4.311 | 4.188 | 4.311 | 189,940 | +0.03(+0.68%) |
Apr 07, 2021 | 4.311 | 4.399 | 4.260 | 4.282 | 364,227 | -0.06(-1.34%) |
Apr 06, 2021 | 4.297 | 4.355 | 4.210 | 4.341 | 458,506 | +0.06(+1.36%) |
Apr 05, 2021 | 4.304 | 4.326 | 4.231 | 4.282 | 530,982 | +0.00(+0.00%) |
Apr 01, 2021 | 4.217 | 4.282 | 4.115 | 4.282 | 453,942 | +0.06(+1.38%) |
Mar 31, 2021 | 4.071 | 4.224 | 4.049 | 4.224 | 216,302 | +0.15(+3.76%) |
Mar 30, 2021 | 4.108 | 4.151 | 4.020 | 4.071 | 281,611 | -0.05(-1.24%) |
Mar 29, 2021 | 4.224 | 4.275 | 4.100 | 4.122 | 340,497 | -0.12(-2.75%) |
Mar 26, 2021 | 4.078 | 4.239 | 4.057 | 4.239 | 571,890 | +0.17(+4.30%) |
Mar 25, 2021 | 3.969 | 4.064 | 3.882 | 4.064 | 415,075 | +0.09(+2.20%) |
Mar 24, 2021 | 4.086 | 4.129 | 3.955 | 3.976 | 651,673 | -0.04(-0.91%) |
Mar 23, 2021 | 4.115 | 4.166 | 4.006 | 4.013 | 754,801 | -0.15(-3.67%) |
Mar 22, 2021 | 4.268 | 4.282 | 4.129 | 4.166 | 756,207 | -0.09(-2.22%) |
Mar 19, 2021 | 4.333 | 4.421 | 4.188 | 4.260 | 316,359 | -0.04(-0.85%) |
Mar 18, 2021 | 4.370 | 4.501 | 4.268 | 4.297 | 631,036 | -0.12(-2.80%) |
Mar 17, 2021 | 4.188 | 4.435 | 4.188 | 4.421 | 866,135 | +0.20(+4.66%) |
Mar 16, 2021 | 4.370 | 4.443 | 4.210 | 4.224 | 732,715 | -0.08(-1.86%) |
Mar 15, 2021 | 4.224 | 4.355 | 4.195 | 4.304 | 520,339 | +0.04(+1.03%) |
Mar 12, 2021 | 4.297 | 4.355 | 4.231 | 4.260 | 374,989 | -0.03(-0.68%) |
Mar 11, 2021 | 4.370 | 4.370 | 4.239 | 4.290 | 442,655 | +0.03(+0.68%) |
Mar 10, 2021 | 4.246 | 4.304 | 4.173 | 4.260 | 630,209 | +0.05(+1.21%) |
Mar 09, 2021 | 4.210 | 4.297 | 4.049 | 4.210 | 461,398 | +0.00(+0.00%) |
Mar 08, 2021 | 4.362 | 4.362 | 4.086 | 4.210 | 1,016,221 | +0.00(+0.00%) |
Mar 05, 2021 | 4.195 | 4.311 | 3.962 | 4.210 | 923,400 | -0.02(-0.52%) |
Mar 04, 2021 | 4.370 | 4.428 | 4.049 | 4.231 | 1,120,155 | -0.13(-3.01%) |
Mar 03, 2021 | 4.450 | 4.501 | 4.304 | 4.362 | 826,534 | +0.00(+0.00%) |
Mar 02, 2021 | 4.443 | 4.501 | 4.355 | 4.362 | 452,633 | -0.08(-1.80%) |