Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.416 | 4.479 | 4.345 | 4.409 | 18,826,056 | -0.07(-1.57%) |
May 27, 2021 | 4.402 | 4.521 | 4.373 | 4.479 | 33,435,894 | +0.17(+3.93%) |
May 26, 2021 | 4.211 | 4.345 | 4.197 | 4.310 | 21,735,762 | +0.04(+0.99%) |
May 25, 2021 | 4.430 | 4.437 | 4.243 | 4.268 | 23,440,564 | -0.08(-1.79%) |
May 24, 2021 | 4.387 | 4.416 | 4.331 | 4.345 | 58,682,404 | -0.12(-2.69%) |
May 21, 2021 | 4.592 | 4.641 | 4.437 | 4.465 | 23,188,886 | -0.15(-3.21%) |
May 20, 2021 | 4.733 | 4.744 | 4.589 | 4.613 | 17,685,216 | -0.11(-2.39%) |
May 19, 2021 | 4.670 | 4.797 | 4.557 | 4.726 | 31,439,828 | -0.08(-1.62%) |
May 18, 2021 | 4.761 | 4.850 | 4.719 | 4.804 | 30,664,430 | +0.08(+1.79%) |
May 17, 2021 | 4.599 | 4.754 | 4.589 | 4.719 | 24,709,984 | +0.13(+2.85%) |
May 14, 2021 | 4.644 | 4.668 | 4.494 | 4.588 | 37,801,440 | -0.10(-2.08%) |
May 13, 2021 | 4.748 | 4.902 | 4.658 | 4.686 | 43,948,180 | -0.14(-2.89%) |
May 12, 2021 | 4.965 | 5.013 | 4.790 | 4.825 | 38,502,256 | -0.24(-4.68%) |
May 11, 2021 | 4.755 | 5.068 | 4.742 | 5.062 | 50,226,616 | +0.22(+4.61%) |
May 10, 2021 | 4.958 | 4.979 | 4.825 | 4.839 | 36,284,360 | +0.01(+0.29%) |
May 07, 2021 | 4.776 | 4.857 | 4.721 | 4.825 | 30,105,848 | +0.05(+1.02%) |
May 06, 2021 | 4.567 | 4.783 | 4.560 | 4.776 | 38,530,516 | +0.26(+5.87%) |
May 05, 2021 | 4.463 | 4.560 | 4.400 | 4.511 | 37,271,892 | +0.31(+7.48%) |
May 04, 2021 | 4.177 | 4.260 | 4.149 | 4.198 | 31,957,484 | +0.00(+0.00%) |
May 03, 2021 | 4.253 | 4.279 | 4.159 | 4.198 | 41,371,572 | -0.08(-1.95%) |
Apr 30, 2021 | 4.386 | 4.456 | 4.267 | 4.281 | 34,251,328 | -0.22(-4.81%) |
Apr 29, 2021 | 4.553 | 4.553 | 4.386 | 4.497 | 32,551,802 | -0.01(-0.31%) |
Apr 28, 2021 | 4.414 | 4.539 | 4.408 | 4.511 | 26,418,386 | +0.11(+2.54%) |
Apr 27, 2021 | 4.372 | 4.442 | 4.348 | 4.400 | 34,560,148 | +0.01(+0.16%) |
Apr 26, 2021 | 4.288 | 4.400 | 4.253 | 4.393 | 34,589,364 | +0.13(+3.11%) |
Apr 23, 2021 | 4.281 | 4.327 | 4.142 | 4.260 | 51,680,812 | +0.01(+0.16%) |
Apr 22, 2021 | 4.163 | 4.274 | 4.079 | 4.253 | 38,849,180 | +0.12(+2.87%) |
Apr 21, 2021 | 4.023 | 4.135 | 3.961 | 4.135 | 14,559,279 | +0.10(+2.60%) |
Apr 20, 2021 | 4.093 | 4.093 | 3.988 | 4.030 | 35,546,644 | -0.06(-1.37%) |
Apr 19, 2021 | 4.016 | 4.142 | 3.988 | 4.086 | 34,376,928 | +0.03(+0.69%) |
Apr 16, 2021 | 4.002 | 4.079 | 3.912 | 4.058 | 29,482,968 | +0.04(+1.04%) |
Apr 15, 2021 | 4.044 | 4.065 | 3.961 | 4.016 | 27,448,710 | +0.06(+1.59%) |
Apr 14, 2021 | 3.891 | 4.007 | 3.887 | 3.954 | 29,871,820 | +0.06(+1.61%) |
Apr 13, 2021 | 3.751 | 3.940 | 3.737 | 3.891 | 41,281,008 | +0.12(+3.14%) |
Apr 12, 2021 | 3.863 | 3.870 | 3.731 | 3.772 | 27,430,146 | -0.05(-1.28%) |
Apr 09, 2021 | 3.772 | 3.835 | 3.741 | 3.821 | 29,122,858 | +0.00(+0.00%) |
Apr 08, 2021 | 3.842 | 3.877 | 3.772 | 3.821 | 31,362,002 | +0.04(+1.11%) |
Apr 07, 2021 | 3.765 | 3.856 | 3.717 | 3.779 | 47,484,200 | +0.06(+1.69%) |
Apr 06, 2021 | 3.619 | 3.744 | 3.619 | 3.717 | 33,275,054 | +0.13(+3.50%) |
Apr 05, 2021 | 3.661 | 3.702 | 3.563 | 3.591 | 37,382,036 | +0.03(+0.78%) |
Apr 01, 2021 | 3.737 | 3.758 | 3.538 | 3.563 | 34,266,244 | -0.16(-4.31%) |
Mar 31, 2021 | 3.605 | 3.730 | 3.605 | 3.724 | 36,851,520 | +0.17(+4.71%) |
Mar 30, 2021 | 3.500 | 3.584 | 3.438 | 3.556 | 27,393,390 | +0.07(+2.00%) |
Mar 29, 2021 | 3.445 | 3.542 | 3.431 | 3.486 | 38,685,332 | +0.01(+0.40%) |
Mar 26, 2021 | 3.424 | 3.539 | 3.354 | 3.472 | 29,450,558 | +0.14(+4.18%) |
Mar 25, 2021 | 3.291 | 3.378 | 3.228 | 3.333 | 30,598,026 | +0.04(+1.27%) |
Mar 24, 2021 | 3.361 | 3.431 | 3.277 | 3.291 | 17,629,694 | -0.05(-1.46%) |
Mar 23, 2021 | 3.479 | 3.507 | 3.298 | 3.340 | 20,429,148 | -0.15(-4.20%) |
Mar 22, 2021 | 3.459 | 3.521 | 3.396 | 3.486 | 17,034,950 | -0.12(-3.29%) |
Mar 19, 2021 | 3.598 | 3.654 | 3.507 | 3.605 | 21,297,064 | +0.07(+1.97%) |
Mar 18, 2021 | 3.640 | 3.696 | 3.521 | 3.535 | 17,179,890 | -0.08(-2.12%) |
Mar 17, 2021 | 3.514 | 3.661 | 3.514 | 3.612 | 16,632,226 | +0.05(+1.37%) |
Mar 16, 2021 | 3.570 | 3.612 | 3.500 | 3.563 | 16,464,903 | +0.06(+1.59%) |
Mar 15, 2021 | 3.424 | 3.507 | 3.361 | 3.507 | 12,372,419 | +0.08(+2.44%) |
Mar 12, 2021 | 3.486 | 3.521 | 3.398 | 3.424 | 12,198,761 | -0.07(-1.94%) |
Mar 11, 2021 | 3.443 | 3.498 | 3.387 | 3.491 | 19,350,144 | +0.22(+6.57%) |
Mar 10, 2021 | 3.242 | 3.297 | 3.179 | 3.276 | 14,424,265 | +0.02(+0.64%) |
Mar 09, 2021 | 3.186 | 3.360 | 3.118 | 3.255 | 20,982,426 | +0.05(+1.52%) |
Mar 08, 2021 | 3.380 | 3.436 | 3.193 | 3.207 | 18,172,702 | -0.19(-5.52%) |
Mar 05, 2021 | 3.297 | 3.401 | 3.255 | 3.394 | 15,437,868 | +0.12(+3.60%) |
Mar 04, 2021 | 3.387 | 3.457 | 3.242 | 3.276 | 19,198,766 | -0.03(-1.05%) |
Mar 03, 2021 | 3.290 | 3.353 | 3.172 | 3.311 | 15,038,820 | +0.01(+0.21%) |
Mar 02, 2021 | 3.200 | 3.332 | 3.173 | 3.304 | 14,925,117 | +0.02(+0.63%) |