Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.240 | 4.570 | 4.240 | 4.310 | 143,923 | +0.09(+2.13%) |
May 27, 2021 | 4.330 | 4.390 | 4.220 | 4.220 | 198,541 | -0.06(-1.40%) |
May 26, 2021 | 4.030 | 4.380 | 3.979 | 4.280 | 129,025 | +0.27(+6.73%) |
May 25, 2021 | 4.090 | 4.170 | 3.920 | 4.010 | 163,069 | -0.06(-1.47%) |
May 24, 2021 | 4.460 | 4.460 | 4.030 | 4.070 | 115,154 | -0.20(-4.68%) |
May 21, 2021 | 4.310 | 4.450 | 4.220 | 4.270 | 87,874 | +0.05(+1.18%) |
May 20, 2021 | 4.260 | 4.330 | 4.100 | 4.220 | 81,254 | -0.03(-0.71%) |
May 19, 2021 | 4.320 | 4.400 | 4.160 | 4.250 | 91,319 | -0.18(-4.06%) |
May 18, 2021 | 4.655 | 4.655 | 4.370 | 4.430 | 109,181 | -0.09(-1.99%) |
May 17, 2021 | 4.290 | 4.580 | 4.150 | 4.520 | 170,626 | +0.27(+6.35%) |
May 14, 2021 | 3.960 | 4.320 | 3.930 | 4.250 | 210,553 | +0.42(+10.97%) |
May 13, 2021 | 3.900 | 4.070 | 3.690 | 3.830 | 203,372 | -0.08(-2.05%) |
May 12, 2021 | 3.790 | 4.170 | 3.790 | 3.910 | 273,981 | +0.06(+1.56%) |
May 11, 2021 | 3.700 | 3.990 | 3.590 | 3.850 | 375,791 | -0.11(-2.78%) |
May 10, 2021 | 4.350 | 4.370 | 3.916 | 3.960 | 331,052 | -0.38(-8.76%) |
May 07, 2021 | 4.280 | 4.590 | 4.260 | 4.340 | 223,709 | -0.14(-3.13%) |
May 06, 2021 | 4.750 | 4.754 | 4.330 | 4.480 | 190,965 | -0.22(-4.68%) |
May 05, 2021 | 4.890 | 5.210 | 4.640 | 4.700 | 178,323 | -0.10(-2.08%) |
May 04, 2021 | 4.840 | 4.910 | 4.560 | 4.800 | 262,862 | -0.06(-1.23%) |
May 03, 2021 | 4.990 | 5.000 | 4.705 | 4.860 | 195,403 | -0.12(-2.41%) |
Apr 30, 2021 | 5.120 | 5.320 | 4.800 | 4.980 | 247,900 | -0.20(-3.86%) |
Apr 29, 2021 | 5.440 | 5.480 | 5.070 | 5.180 | 143,681 | -0.21(-3.90%) |
Apr 28, 2021 | 5.630 | 5.630 | 5.250 | 5.390 | 92,144 | +0.01(+0.19%) |
Apr 27, 2021 | 5.650 | 5.720 | 5.360 | 5.380 | 105,584 | -0.20(-3.58%) |
Apr 26, 2021 | 5.760 | 5.760 | 5.440 | 5.580 | 110,543 | +0.07(+1.27%) |
Apr 23, 2021 | 5.530 | 5.595 | 5.360 | 5.510 | 97,100 | +0.07(+1.29%) |
Apr 22, 2021 | 5.480 | 5.590 | 5.300 | 5.440 | 138,977 | +0.01(+0.18%) |
Apr 21, 2021 | 5.250 | 5.555 | 5.150 | 5.430 | 108,542 | +0.20(+3.82%) |
Apr 20, 2021 | 5.360 | 5.370 | 4.930 | 5.230 | 200,304 | -0.12(-2.24%) |
Apr 19, 2021 | 5.370 | 5.520 | 5.200 | 5.350 | 99,236 | -0.23(-4.12%) |
Apr 16, 2021 | 5.540 | 5.660 | 5.310 | 5.580 | 260,500 | -0.03(-0.53%) |
Apr 15, 2021 | 5.930 | 5.930 | 5.450 | 5.610 | 225,647 | -0.31(-5.24%) |
Apr 14, 2021 | 5.880 | 6.010 | 5.750 | 5.920 | 143,778 | +0.02(+0.34%) |
Apr 13, 2021 | 5.920 | 6.080 | 5.750 | 5.900 | 133,986 | +0.06(+1.03%) |
Apr 12, 2021 | 5.940 | 5.960 | 5.620 | 5.840 | 144,943 | -0.13(-2.18%) |
Apr 09, 2021 | 6.060 | 6.160 | 5.810 | 5.970 | 91,200 | -0.09(-1.49%) |
Apr 08, 2021 | 5.940 | 6.150 | 5.820 | 6.060 | 122,126 | +0.23(+3.95%) |
Apr 07, 2021 | 5.880 | 5.980 | 5.760 | 5.830 | 151,278 | -0.18(-3.00%) |
Apr 06, 2021 | 6.300 | 6.370 | 6.000 | 6.010 | 141,966 | -0.22(-3.53%) |
Apr 05, 2021 | 6.400 | 6.580 | 6.070 | 6.230 | 163,955 | -0.08(-1.27%) |
Apr 01, 2021 | 6.120 | 6.340 | 5.970 | 6.310 | 166,600 | +0.29(+4.82%) |
Mar 31, 2021 | 6.100 | 6.370 | 5.810 | 6.020 | 280,671 | -0.01(-0.17%) |
Mar 30, 2021 | 5.800 | 6.230 | 5.770 | 6.030 | 161,539 | +0.12(+2.03%) |
Mar 29, 2021 | 6.540 | 6.540 | 5.720 | 5.910 | 275,182 | -0.73(-10.99%) |
Mar 26, 2021 | 6.930 | 7.060 | 6.290 | 6.640 | 169,400 | -0.17(-2.50%) |
Mar 25, 2021 | 6.530 | 6.880 | 6.400 | 6.810 | 223,650 | -0.04(-0.58%) |
Mar 24, 2021 | 7.280 | 7.280 | 6.800 | 6.850 | 147,568 | -0.25(-3.52%) |
Mar 23, 2021 | 7.510 | 7.510 | 6.930 | 7.100 | 207,108 | -0.48(-6.33%) |
Mar 22, 2021 | 8.000 | 8.110 | 7.540 | 7.580 | 127,908 | -0.35(-4.41%) |
Mar 19, 2021 | 7.410 | 8.000 | 7.400 | 7.930 | 214,900 | +0.37(+4.89%) |
Mar 18, 2021 | 8.020 | 8.060 | 7.510 | 7.560 | 103,848 | -0.54(-6.67%) |
Mar 17, 2021 | 7.320 | 8.240 | 7.200 | 8.100 | 128,985 | +0.60(+8.00%) |
Mar 16, 2021 | 7.700 | 7.910 | 7.330 | 7.500 | 138,804 | -0.20(-2.60%) |
Mar 15, 2021 | 8.210 | 8.400 | 7.630 | 7.700 | 155,016 | -0.35(-4.35%) |
Mar 12, 2021 | 8.220 | 8.240 | 7.650 | 8.050 | 136,800 | -0.21(-2.54%) |
Mar 11, 2021 | 7.800 | 8.280 | 7.710 | 8.260 | 174,115 | +0.63(+8.26%) |
Mar 10, 2021 | 7.770 | 8.130 | 7.470 | 7.630 | 239,278 | +0.25(+3.39%) |
Mar 09, 2021 | 6.850 | 7.670 | 6.840 | 7.380 | 222,030 | +0.76(+11.48%) |
Mar 08, 2021 | 7.310 | 7.560 | 6.440 | 6.620 | 311,746 | -0.72(-9.81%) |
Mar 05, 2021 | 8.420 | 8.700 | 6.100 | 7.340 | 839,700 | -1.59(-17.81%) |
Mar 04, 2021 | 10.00 | 10.14 | 8.900 | 8.930 | 356,916 | -0.87(-8.88%) |
Mar 03, 2021 | 9.410 | 9.960 | 9.190 | 9.800 | 202,498 | +0.64(+6.99%) |
Mar 02, 2021 | 10.03 | 10.42 | 9.100 | 9.160 | 335,039 | -0.49(-5.08%) |