Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.380 | 5.397 | 5.145 | 5.290 | 5,850,361 | -0.05(-0.94%) |
May 27, 2021 | 4.990 | 5.360 | 4.960 | 5.340 | 10,577,767 | +0.40(+8.10%) |
May 26, 2021 | 4.690 | 4.980 | 4.620 | 4.940 | 5,548,965 | +0.26(+5.56%) |
May 25, 2021 | 4.880 | 5.085 | 4.650 | 4.680 | 8,687,609 | -0.20(-4.10%) |
May 24, 2021 | 4.770 | 4.880 | 4.620 | 4.880 | 4,822,735 | +0.19(+4.05%) |
May 21, 2021 | 4.710 | 4.920 | 4.640 | 4.690 | 7,537,024 | +0.09(+1.96%) |
May 20, 2021 | 4.540 | 4.620 | 4.330 | 4.600 | 5,829,314 | +0.06(+1.32%) |
May 19, 2021 | 4.340 | 4.600 | 4.180 | 4.540 | 9,476,498 | +0.00(+0.00%) |
May 18, 2021 | 4.650 | 4.720 | 4.470 | 4.540 | 7,185,822 | -0.14(-2.99%) |
May 17, 2021 | 4.260 | 4.690 | 4.211 | 4.680 | 9,721,632 | +0.41(+9.60%) |
May 14, 2021 | 4.220 | 4.280 | 4.080 | 4.270 | 7,157,780 | +0.18(+4.40%) |
May 13, 2021 | 4.210 | 4.380 | 3.960 | 4.090 | 10,611,999 | -0.22(-5.10%) |
May 12, 2021 | 4.450 | 4.650 | 4.253 | 4.310 | 7,298,106 | -0.12(-2.71%) |
May 11, 2021 | 4.230 | 4.480 | 4.100 | 4.430 | 6,184,197 | +0.06(+1.37%) |
May 10, 2021 | 4.790 | 4.970 | 4.360 | 4.370 | 9,569,699 | -0.38(-8.00%) |
May 07, 2021 | 4.450 | 4.810 | 4.370 | 4.750 | 7,464,723 | +0.23(+5.09%) |
May 06, 2021 | 4.600 | 4.750 | 4.425 | 4.520 | 7,186,902 | -0.13(-2.80%) |
May 05, 2021 | 4.310 | 4.870 | 4.270 | 4.650 | 17,436,422 | +0.39(+9.15%) |
May 04, 2021 | 4.360 | 4.450 | 4.070 | 4.260 | 6,751,404 | -0.10(-2.29%) |
May 03, 2021 | 4.290 | 4.390 | 4.190 | 4.360 | 7,559,581 | +0.12(+2.83%) |
Apr 30, 2021 | 4.490 | 4.575 | 4.200 | 4.240 | 7,579,500 | -0.30(-6.61%) |
Apr 29, 2021 | 4.730 | 4.730 | 4.400 | 4.540 | 8,756,096 | +0.07(+1.57%) |
Apr 28, 2021 | 4.320 | 4.660 | 4.280 | 4.470 | 8,477,045 | +0.16(+3.71%) |
Apr 27, 2021 | 4.190 | 4.330 | 4.090 | 4.310 | 5,949,028 | +0.23(+5.64%) |
Apr 26, 2021 | 3.770 | 4.120 | 3.770 | 4.080 | 4,410,267 | +0.17(+4.35%) |
Apr 23, 2021 | 3.840 | 3.960 | 3.740 | 3.910 | 3,945,000 | +0.10(+2.62%) |
Apr 22, 2021 | 3.930 | 3.950 | 3.740 | 3.810 | 6,164,525 | -0.08(-2.06%) |
Apr 21, 2021 | 3.840 | 4.100 | 3.690 | 3.890 | 8,778,148 | -0.05(-1.27%) |
Apr 20, 2021 | 4.190 | 4.210 | 3.830 | 3.940 | 10,376,069 | -0.27(-6.41%) |
Apr 19, 2021 | 4.180 | 4.300 | 4.070 | 4.210 | 9,596,270 | +0.08(+1.94%) |
Apr 16, 2021 | 4.480 | 4.500 | 4.120 | 4.130 | 8,714,900 | -0.33(-7.40%) |
Apr 15, 2021 | 4.670 | 4.700 | 4.280 | 4.460 | 7,796,030 | -0.18(-3.88%) |
Apr 14, 2021 | 4.040 | 4.910 | 4.040 | 4.640 | 18,937,064 | +0.60(+14.85%) |
Apr 13, 2021 | 4.090 | 4.110 | 3.930 | 4.040 | 4,197,010 | +0.02(+0.50%) |
Apr 12, 2021 | 4.320 | 4.460 | 4.010 | 4.020 | 5,904,271 | -0.22(-5.19%) |
Apr 09, 2021 | 4.250 | 4.440 | 4.230 | 4.240 | 4,932,800 | -0.05(-1.17%) |
Apr 08, 2021 | 4.290 | 4.340 | 4.140 | 4.290 | 4,982,808 | -0.06(-1.38%) |
Apr 07, 2021 | 4.330 | 4.420 | 4.190 | 4.350 | 5,180,988 | +0.04(+0.93%) |
Apr 06, 2021 | 4.370 | 4.610 | 4.240 | 4.310 | 8,864,346 | +0.05(+1.17%) |
Apr 05, 2021 | 4.430 | 4.450 | 4.160 | 4.260 | 5,131,987 | -0.22(-4.91%) |
Apr 01, 2021 | 4.250 | 4.500 | 4.160 | 4.480 | 6,458,100 | +0.28(+6.67%) |
Mar 31, 2021 | 4.050 | 4.220 | 3.940 | 4.200 | 6,259,175 | +0.14(+3.45%) |
Mar 30, 2021 | 3.900 | 4.070 | 3.760 | 4.060 | 4,154,314 | +0.12(+3.05%) |
Mar 29, 2021 | 4.200 | 4.260 | 3.890 | 3.940 | 7,985,944 | -0.32(-7.51%) |
Mar 26, 2021 | 4.260 | 4.460 | 4.100 | 4.260 | 9,279,000 | +0.10(+2.40%) |
Mar 25, 2021 | 4.050 | 4.170 | 3.860 | 4.160 | 11,464,274 | -0.07(-1.65%) |
Mar 24, 2021 | 4.330 | 4.490 | 4.220 | 4.230 | 8,632,705 | +0.12(+2.92%) |
Mar 23, 2021 | 4.170 | 4.380 | 4.070 | 4.110 | 10,125,628 | -0.27(-6.16%) |
Mar 22, 2021 | 4.590 | 4.640 | 4.300 | 4.380 | 8,136,034 | -0.14(-3.10%) |
Mar 19, 2021 | 4.210 | 4.570 | 4.175 | 4.520 | 23,161,202 | +0.44(+10.78%) |
Mar 18, 2021 | 4.510 | 4.570 | 4.010 | 4.080 | 18,466,134 | -0.56(-12.07%) |
Mar 17, 2021 | 4.640 | 4.730 | 4.410 | 4.640 | 21,165,362 | -0.19(-3.93%) |
Mar 16, 2021 | 5.650 | 5.690 | 4.660 | 4.830 | 23,731,280 | -1.05(-17.86%) |
Mar 15, 2021 | 5.830 | 6.250 | 5.790 | 5.880 | 6,703,785 | +0.13(+2.26%) |
Mar 12, 2021 | 5.580 | 5.880 | 5.550 | 5.750 | 6,552,400 | +0.08(+1.41%) |
Mar 11, 2021 | 5.210 | 5.740 | 5.110 | 5.670 | 8,233,877 | +0.54(+10.53%) |
Mar 10, 2021 | 4.960 | 5.190 | 4.880 | 5.130 | 6,429,322 | +0.23(+4.69%) |
Mar 09, 2021 | 4.610 | 4.950 | 4.530 | 4.900 | 6,512,978 | +0.32(+6.99%) |
Mar 08, 2021 | 5.200 | 5.430 | 4.450 | 4.580 | 14,121,102 | -0.42(-8.40%) |
Mar 05, 2021 | 6.050 | 6.090 | 4.620 | 5.000 | 26,146,700 | -0.41(-7.58%) |
Mar 04, 2021 | 4.640 | 5.530 | 4.620 | 5.410 | 32,359,450 | +0.77(+16.59%) |
Mar 03, 2021 | 4.110 | 4.790 | 4.110 | 4.640 | 16,827,404 | +0.62(+15.42%) |
Mar 02, 2021 | 4.030 | 4.185 | 4.010 | 4.020 | 7,174,021 | -0.04(-0.99%) |