Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.876 | 4.960 | 4.819 | 4.838 | 73,419,096 | +0.08(+1.78%) |
May 27, 2021 | 4.651 | 4.782 | 4.651 | 4.754 | 55,447,212 | +0.11(+2.42%) |
May 26, 2021 | 4.622 | 4.716 | 4.613 | 4.641 | 49,811,108 | -0.05(-1.00%) |
May 25, 2021 | 4.726 | 4.735 | 4.641 | 4.688 | 28,123,736 | -0.02(-0.40%) |
May 24, 2021 | 4.726 | 4.772 | 4.688 | 4.707 | 22,052,552 | -0.03(-0.59%) |
May 21, 2021 | 4.829 | 4.833 | 4.726 | 4.735 | 41,538,184 | -0.09(-1.94%) |
May 20, 2021 | 4.641 | 4.829 | 4.632 | 4.829 | 52,829,792 | +0.20(+4.25%) |
May 19, 2021 | 4.594 | 4.660 | 4.585 | 4.632 | 29,161,756 | -0.04(-0.80%) |
May 18, 2021 | 4.679 | 4.754 | 4.641 | 4.669 | 46,172,900 | +0.07(+1.43%) |
May 17, 2021 | 4.575 | 4.627 | 4.558 | 4.604 | 23,414,474 | +0.01(+0.20%) |
May 14, 2021 | 4.538 | 4.594 | 4.491 | 4.594 | 25,924,002 | +0.14(+3.16%) |
May 13, 2021 | 4.463 | 4.491 | 4.369 | 4.454 | 37,065,780 | +0.04(+0.85%) |
May 12, 2021 | 4.547 | 4.575 | 4.397 | 4.416 | 47,267,436 | -0.21(-4.46%) |
May 11, 2021 | 4.547 | 4.632 | 4.519 | 4.622 | 51,551,824 | -0.05(-1.00%) |
May 10, 2021 | 4.819 | 4.829 | 4.651 | 4.669 | 59,820,068 | -0.11(-2.35%) |
May 07, 2021 | 4.707 | 4.857 | 4.669 | 4.782 | 80,625,608 | +0.22(+4.72%) |
May 06, 2021 | 4.500 | 4.575 | 4.491 | 4.566 | 39,773,724 | +0.07(+1.46%) |
May 05, 2021 | 4.491 | 4.547 | 4.463 | 4.500 | 42,622,704 | +0.09(+2.13%) |
May 04, 2021 | 4.500 | 4.529 | 4.322 | 4.407 | 58,051,524 | -0.20(-4.28%) |
May 03, 2021 | 4.463 | 4.632 | 4.425 | 4.604 | 77,887,480 | +0.22(+4.91%) |
Apr 30, 2021 | 4.463 | 4.529 | 4.341 | 4.388 | 71,465,816 | +0.01(+0.21%) |
Apr 29, 2021 | 4.557 | 4.622 | 4.266 | 4.379 | 176,843,680 | +0.44(+11.19%) |
Apr 28, 2021 | 3.994 | 4.032 | 3.929 | 3.938 | 32,480,662 | -0.02(-0.47%) |
Apr 27, 2021 | 3.938 | 3.966 | 3.910 | 3.957 | 31,159,330 | +0.02(+0.48%) |
Apr 26, 2021 | 3.947 | 3.966 | 3.910 | 3.938 | 36,164,108 | +0.00(+0.00%) |
Apr 23, 2021 | 3.900 | 3.938 | 3.863 | 3.938 | 25,672,868 | +0.04(+0.96%) |
Apr 22, 2021 | 3.938 | 3.966 | 3.900 | 3.900 | 32,154,340 | -0.05(-1.19%) |
Apr 21, 2021 | 3.882 | 3.957 | 3.872 | 3.947 | 26,596,238 | +0.06(+1.45%) |
Apr 20, 2021 | 3.872 | 3.891 | 3.854 | 3.891 | 34,061,844 | -0.02(-0.48%) |
Apr 19, 2021 | 3.910 | 3.957 | 3.891 | 3.910 | 35,090,220 | -0.01(-0.24%) |
Apr 16, 2021 | 3.891 | 3.929 | 3.872 | 3.919 | 24,438,654 | +0.05(+1.21%) |
Apr 15, 2021 | 3.863 | 3.910 | 3.844 | 3.872 | 27,824,176 | +0.00(+0.00%) |
Apr 14, 2021 | 3.872 | 3.910 | 3.854 | 3.872 | 30,569,736 | +0.00(+0.00%) |
Apr 13, 2021 | 3.825 | 3.891 | 3.807 | 3.872 | 24,939,394 | +0.06(+1.47%) |
Apr 12, 2021 | 3.854 | 3.872 | 3.816 | 3.816 | 21,498,238 | -0.06(-1.45%) |
Apr 09, 2021 | 3.825 | 3.891 | 3.816 | 3.872 | 48,410,372 | +0.07(+1.72%) |
Apr 08, 2021 | 3.825 | 3.844 | 3.769 | 3.807 | 22,006,118 | +0.01(+0.25%) |
Apr 07, 2021 | 3.779 | 3.797 | 3.750 | 3.797 | 32,058,068 | +0.05(+1.25%) |
Apr 06, 2021 | 3.769 | 3.788 | 3.741 | 3.750 | 26,427,894 | -0.05(-1.23%) |
Apr 05, 2021 | 3.760 | 3.797 | 3.750 | 3.797 | 22,699,950 | +0.05(+1.25%) |
Apr 01, 2021 | 3.750 | 3.788 | 3.722 | 3.750 | 25,934,066 | +0.04(+1.01%) |
Mar 31, 2021 | 3.722 | 3.750 | 3.713 | 3.713 | 19,845,194 | -0.03(-0.75%) |
Mar 30, 2021 | 3.741 | 3.750 | 3.666 | 3.741 | 31,718,552 | -0.03(-0.75%) |
Mar 29, 2021 | 3.788 | 3.825 | 3.750 | 3.769 | 27,942,786 | -0.04(-0.99%) |
Mar 26, 2021 | 3.769 | 3.835 | 3.722 | 3.807 | 36,819,616 | +0.08(+2.27%) |
Mar 25, 2021 | 3.675 | 3.750 | 3.657 | 3.722 | 40,514,496 | +0.05(+1.28%) |
Mar 24, 2021 | 3.732 | 3.750 | 3.675 | 3.675 | 37,292,924 | -0.06(-1.51%) |
Mar 23, 2021 | 3.807 | 3.825 | 3.732 | 3.732 | 35,985,016 | -0.08(-1.97%) |
Mar 22, 2021 | 3.816 | 3.854 | 3.788 | 3.807 | 33,228,926 | +0.04(+0.99%) |
Mar 19, 2021 | 3.694 | 3.835 | 3.685 | 3.769 | 50,692,260 | +0.10(+2.81%) |
Mar 18, 2021 | 3.788 | 3.872 | 3.666 | 3.666 | 89,400,712 | -0.35(-8.64%) |
Mar 17, 2021 | 3.929 | 4.032 | 3.900 | 4.013 | 26,283,896 | +0.04(+0.94%) |
Mar 16, 2021 | 4.050 | 4.079 | 3.929 | 3.975 | 39,513,440 | -0.06(-1.40%) |
Mar 15, 2021 | 4.022 | 4.116 | 3.994 | 4.032 | 63,618,264 | +0.08(+1.90%) |
Mar 12, 2021 | 3.835 | 3.961 | 3.825 | 3.957 | 45,794,228 | +0.11(+2.93%) |
Mar 11, 2021 | 3.825 | 3.882 | 3.797 | 3.844 | 50,859,056 | +0.13(+3.54%) |
Mar 10, 2021 | 3.788 | 3.797 | 3.675 | 3.713 | 51,205,300 | +0.00(+0.00%) |
Mar 09, 2021 | 3.713 | 3.760 | 3.704 | 3.713 | 30,589,184 | +0.08(+2.33%) |
Mar 08, 2021 | 3.619 | 3.722 | 3.591 | 3.629 | 47,652,912 | -0.01(-0.26%) |
Mar 05, 2021 | 3.629 | 3.657 | 3.535 | 3.638 | 65,026,612 | +0.06(+1.57%) |
Mar 04, 2021 | 3.713 | 3.750 | 3.516 | 3.582 | 82,474,528 | -0.15(-4.02%) |
Mar 03, 2021 | 3.750 | 3.769 | 3.704 | 3.732 | 43,976,192 | -0.06(-1.49%) |
Mar 02, 2021 | 3.779 | 3.816 | 3.750 | 3.788 | 30,848,670 | +0.00(+0.00%) |