Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.172 | 4.387 | 4.143 | 4.221 | 55,337 | +0.04(+0.93%) |
May 27, 2021 | 4.250 | 4.299 | 4.172 | 4.182 | 39,338 | -0.04(-0.92%) |
May 26, 2021 | 4.016 | 4.260 | 3.928 | 4.221 | 72,498 | +0.23(+5.87%) |
May 25, 2021 | 4.036 | 4.065 | 3.831 | 3.987 | 97,038 | -0.07(-1.68%) |
May 24, 2021 | 4.270 | 4.270 | 4.016 | 4.055 | 59,417 | -0.14(-3.26%) |
May 21, 2021 | 4.094 | 4.192 | 4.006 | 4.192 | 51,685 | +0.19(+4.62%) |
May 20, 2021 | 3.967 | 4.078 | 3.967 | 4.006 | 33,919 | +0.02(+0.49%) |
May 19, 2021 | 4.357 | 4.357 | 3.880 | 3.987 | 300,197 | -0.41(-9.31%) |
May 18, 2021 | 4.396 | 4.640 | 4.289 | 4.396 | 116,320 | +0.03(+0.67%) |
May 17, 2021 | 4.065 | 4.523 | 4.055 | 4.367 | 234,790 | +0.34(+8.47%) |
May 14, 2021 | 4.036 | 4.143 | 3.997 | 4.026 | 29,926 | -0.02(-0.48%) |
May 13, 2021 | 4.133 | 4.231 | 3.909 | 4.045 | 127,373 | -0.04(-0.95%) |
May 12, 2021 | 3.792 | 4.094 | 3.734 | 4.084 | 104,617 | +0.24(+6.35%) |
May 11, 2021 | 3.851 | 3.875 | 3.743 | 3.841 | 97,011 | -0.04(-1.00%) |
May 10, 2021 | 3.899 | 3.948 | 3.851 | 3.880 | 44,574 | -0.02(-0.50%) |
May 07, 2021 | 3.870 | 4.011 | 3.870 | 3.899 | 53,555 | +0.00(+0.00%) |
May 06, 2021 | 3.977 | 3.997 | 3.812 | 3.899 | 214,194 | -0.08(-1.96%) |
May 05, 2021 | 3.997 | 4.211 | 3.948 | 3.977 | 125,609 | +0.02(+0.49%) |
May 04, 2021 | 4.114 | 4.133 | 3.812 | 3.958 | 263,651 | -0.16(-3.79%) |
May 03, 2021 | 3.958 | 4.123 | 3.880 | 4.114 | 271,814 | +0.13(+3.18%) |
Apr 30, 2021 | 4.065 | 4.094 | 3.938 | 3.987 | 62,678 | -0.09(-2.15%) |
Apr 29, 2021 | 4.192 | 4.240 | 3.987 | 4.075 | 92,648 | -0.11(-2.56%) |
Apr 28, 2021 | 3.919 | 4.279 | 3.899 | 4.182 | 147,504 | +0.26(+6.72%) |
Apr 27, 2021 | 4.104 | 4.104 | 3.909 | 3.919 | 63,990 | -0.17(-4.06%) |
Apr 26, 2021 | 3.909 | 4.094 | 3.899 | 4.084 | 396,483 | +0.19(+4.75%) |
Apr 23, 2021 | 3.948 | 4.045 | 3.792 | 3.899 | 382,430 | -0.16(-3.85%) |
Apr 22, 2021 | 3.782 | 4.075 | 3.714 | 4.055 | 568,708 | +0.28(+7.49%) |
Apr 21, 2021 | 3.646 | 3.890 | 3.646 | 3.773 | 256,283 | +0.09(+2.38%) |
Apr 20, 2021 | 3.617 | 3.821 | 3.529 | 3.685 | 252,731 | +0.03(+0.80%) |
Apr 19, 2021 | 3.548 | 3.685 | 3.480 | 3.656 | 220,517 | +0.05(+1.35%) |
Apr 16, 2021 | 3.490 | 3.860 | 3.412 | 3.607 | 647,608 | +0.15(+4.23%) |
Apr 15, 2021 | 3.587 | 3.607 | 3.383 | 3.461 | 127,098 | -0.15(-4.05%) |
Apr 14, 2021 | 3.431 | 3.695 | 3.402 | 3.607 | 154,336 | +0.21(+6.32%) |
Apr 13, 2021 | 3.578 | 3.597 | 3.344 | 3.392 | 105,440 | -0.16(-4.40%) |
Apr 12, 2021 | 3.763 | 3.870 | 3.500 | 3.548 | 157,197 | -0.19(-4.96%) |
Apr 09, 2021 | 3.792 | 3.898 | 3.685 | 3.734 | 347,614 | -0.13(-3.27%) |
Apr 08, 2021 | 3.685 | 4.257 | 3.666 | 3.860 | 2,026,877 | +0.22(+6.13%) |
Apr 07, 2021 | 3.918 | 4.015 | 3.617 | 3.637 | 367,037 | -0.27(-6.95%) |
Apr 06, 2021 | 3.976 | 4.054 | 3.831 | 3.908 | 292,538 | +0.01(+0.25%) |
Apr 05, 2021 | 4.015 | 4.044 | 3.801 | 3.898 | 260,299 | +0.02(+0.50%) |
Apr 01, 2021 | 3.743 | 3.986 | 3.588 | 3.879 | 385,355 | +0.31(+8.70%) |
Mar 31, 2021 | 3.481 | 3.637 | 3.481 | 3.569 | 59,045 | +0.09(+2.51%) |
Mar 30, 2021 | 3.695 | 3.763 | 3.472 | 3.481 | 156,762 | -0.30(-7.95%) |
Mar 29, 2021 | 3.617 | 4.054 | 3.404 | 3.782 | 263,208 | +0.25(+7.14%) |
Mar 26, 2021 | 3.831 | 3.879 | 3.452 | 3.530 | 273,162 | -0.30(-7.85%) |
Mar 25, 2021 | 3.879 | 4.073 | 3.738 | 3.831 | 225,587 | -0.14(-3.42%) |
Mar 24, 2021 | 4.849 | 4.849 | 3.957 | 3.966 | 416,241 | -1.02(-20.43%) |
Mar 23, 2021 | 4.985 | 6.391 | 4.364 | 4.985 | 2,738,134 | -0.18(-3.56%) |
Mar 22, 2021 | 5.275 | 5.314 | 4.907 | 5.169 | 649,946 | -0.36(-6.49%) |
Mar 19, 2021 | 5.324 | 6.536 | 4.965 | 5.528 | 20,446,654 | +1.12(+25.55%) |
Mar 18, 2021 | 4.131 | 4.451 | 4.131 | 4.403 | 1,253,115 | +0.27(+6.57%) |
Mar 17, 2021 | 4.054 | 4.151 | 3.937 | 4.131 | 46,227 | -0.01(-0.23%) |
Mar 16, 2021 | 4.248 | 4.248 | 4.005 | 4.141 | 71,015 | +0.02(+0.47%) |
Mar 15, 2021 | 4.238 | 4.296 | 3.957 | 4.121 | 106,137 | -0.12(-2.75%) |
Mar 12, 2021 | 4.238 | 4.238 | 3.976 | 4.238 | 83,423 | +0.00(+0.00%) |
Mar 11, 2021 | 3.821 | 4.393 | 3.811 | 4.238 | 139,175 | +0.41(+10.63%) |
Mar 10, 2021 | 4.121 | 4.160 | 3.704 | 3.831 | 142,510 | +0.15(+3.95%) |
Mar 09, 2021 | 3.491 | 3.840 | 3.462 | 3.685 | 64,410 | +0.24(+7.04%) |
Mar 08, 2021 | 3.578 | 3.763 | 3.375 | 3.443 | 101,102 | -0.12(-3.27%) |
Mar 05, 2021 | 3.481 | 3.627 | 3.152 | 3.559 | 107,553 | +0.02(+0.55%) |
Mar 04, 2021 | 4.296 | 4.296 | 3.491 | 3.540 | 122,549 | -0.76(-17.61%) |
Mar 03, 2021 | 4.519 | 4.536 | 4.277 | 4.296 | 57,542 | -0.26(-5.74%) |
Mar 02, 2021 | 4.635 | 4.732 | 4.529 | 4.558 | 31,269 | -0.06(-1.26%) |