Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.130 | 4.210 | 3.990 | 4.010 | 839,162 | -0.22(-5.20%) |
May 27, 2021 | 4.140 | 4.320 | 4.065 | 4.230 | 601,601 | +0.09(+2.17%) |
May 26, 2021 | 4.020 | 4.150 | 3.930 | 4.140 | 673,410 | +0.17(+4.28%) |
May 25, 2021 | 4.080 | 4.180 | 3.960 | 3.970 | 562,009 | -0.09(-2.22%) |
May 24, 2021 | 4.230 | 4.280 | 4.045 | 4.060 | 794,681 | -0.20(-4.69%) |
May 21, 2021 | 4.260 | 4.370 | 4.215 | 4.260 | 664,520 | -0.04(-0.93%) |
May 20, 2021 | 4.150 | 4.330 | 4.066 | 4.300 | 934,838 | +0.20(+4.88%) |
May 19, 2021 | 4.160 | 4.285 | 4.030 | 4.100 | 1,275,768 | -0.21(-4.87%) |
May 18, 2021 | 3.960 | 4.420 | 3.870 | 4.310 | 2,600,210 | +0.47(+12.24%) |
May 17, 2021 | 3.820 | 3.970 | 3.790 | 3.840 | 1,019,657 | -0.04(-1.03%) |
May 14, 2021 | 3.760 | 3.900 | 3.695 | 3.880 | 986,037 | +0.21(+5.72%) |
May 13, 2021 | 3.760 | 3.805 | 3.530 | 3.670 | 1,258,190 | -0.09(-2.39%) |
May 12, 2021 | 3.740 | 3.960 | 3.690 | 3.760 | 1,144,153 | +0.08(+2.17%) |
May 11, 2021 | 3.600 | 3.890 | 3.590 | 3.680 | 936,066 | -0.13(-3.41%) |
May 10, 2021 | 3.890 | 3.905 | 3.670 | 3.810 | 783,742 | -0.08(-2.06%) |
May 07, 2021 | 3.790 | 3.913 | 3.680 | 3.890 | 1,360,403 | +0.17(+4.57%) |
May 06, 2021 | 3.940 | 3.970 | 3.610 | 3.720 | 1,610,687 | -0.14(-3.63%) |
May 05, 2021 | 3.900 | 4.030 | 3.820 | 3.860 | 1,347,485 | -0.02(-0.52%) |
May 04, 2021 | 4.000 | 4.030 | 3.800 | 3.880 | 1,309,487 | -0.24(-5.83%) |
May 03, 2021 | 4.390 | 4.390 | 4.060 | 4.120 | 927,691 | -0.11(-2.60%) |
Apr 30, 2021 | 4.170 | 4.320 | 4.150 | 4.230 | 915,300 | -0.07(-1.63%) |
Apr 29, 2021 | 4.300 | 4.380 | 4.060 | 4.300 | 1,228,851 | +0.13(+3.12%) |
Apr 28, 2021 | 4.060 | 4.190 | 3.970 | 4.170 | 712,200 | +0.22(+5.57%) |
Apr 27, 2021 | 4.150 | 4.150 | 3.890 | 3.950 | 1,954,533 | -0.38(-8.78%) |
Apr 26, 2021 | 4.300 | 4.430 | 4.210 | 4.330 | 837,077 | +0.09(+2.12%) |
Apr 23, 2021 | 4.090 | 4.270 | 4.012 | 4.240 | 887,500 | +0.14(+3.41%) |
Apr 22, 2021 | 4.080 | 4.240 | 3.930 | 4.100 | 1,035,071 | +0.01(+0.24%) |
Apr 21, 2021 | 3.690 | 4.100 | 3.600 | 4.090 | 1,280,047 | +0.47(+12.98%) |
Apr 20, 2021 | 3.780 | 3.800 | 3.540 | 3.620 | 1,492,531 | -0.18(-4.74%) |
Apr 19, 2021 | 3.920 | 3.940 | 3.670 | 3.800 | 1,935,517 | -0.19(-4.76%) |
Apr 16, 2021 | 3.900 | 4.000 | 3.660 | 3.990 | 2,513,700 | -0.05(-1.24%) |
Apr 15, 2021 | 4.100 | 4.110 | 3.910 | 4.040 | 1,122,903 | -0.01(-0.25%) |
Apr 14, 2021 | 4.000 | 4.320 | 3.930 | 4.050 | 1,539,998 | +0.04(+1.00%) |
Apr 13, 2021 | 4.160 | 4.160 | 3.840 | 4.010 | 2,607,410 | -0.05(-1.23%) |
Apr 12, 2021 | 4.410 | 4.480 | 3.980 | 4.060 | 2,291,740 | -0.35(-7.94%) |
Apr 09, 2021 | 4.610 | 4.628 | 4.370 | 4.410 | 1,072,700 | -0.16(-3.50%) |
Apr 08, 2021 | 4.550 | 4.650 | 4.410 | 4.570 | 810,772 | +0.12(+2.70%) |
Apr 07, 2021 | 4.770 | 4.860 | 4.440 | 4.450 | 1,345,170 | -0.29(-6.12%) |
Apr 06, 2021 | 5.000 | 5.000 | 4.720 | 4.740 | 1,180,019 | -0.25(-5.01%) |
Apr 05, 2021 | 5.080 | 5.080 | 4.770 | 4.990 | 1,433,540 | -0.24(-4.59%) |
Apr 01, 2021 | 5.230 | 5.380 | 5.040 | 5.230 | 1,147,500 | +0.16(+3.16%) |
Mar 31, 2021 | 4.990 | 5.100 | 4.890 | 5.070 | 908,596 | +0.18(+3.68%) |
Mar 30, 2021 | 4.750 | 4.960 | 4.590 | 4.890 | 912,823 | +0.13(+2.73%) |
Mar 29, 2021 | 5.060 | 5.060 | 4.720 | 4.760 | 957,204 | -0.33(-6.48%) |
Mar 26, 2021 | 5.270 | 5.300 | 4.910 | 5.090 | 995,700 | -0.18(-3.42%) |
Mar 25, 2021 | 4.900 | 5.320 | 4.800 | 5.270 | 1,257,891 | +0.20(+3.94%) |
Mar 24, 2021 | 5.590 | 5.630 | 4.980 | 5.070 | 1,358,843 | -0.44(-7.99%) |
Mar 23, 2021 | 5.840 | 5.930 | 5.420 | 5.510 | 1,493,475 | -0.36(-6.13%) |
Mar 22, 2021 | 6.120 | 6.250 | 5.820 | 5.870 | 1,360,481 | -0.17(-2.81%) |
Mar 19, 2021 | 5.850 | 6.410 | 5.800 | 6.040 | 4,607,400 | +0.29(+5.04%) |
Mar 18, 2021 | 5.750 | 6.200 | 5.680 | 5.750 | 1,757,234 | -0.05(-0.86%) |
Mar 17, 2021 | 5.440 | 5.950 | 5.380 | 5.800 | 1,244,309 | +0.04(+0.69%) |
Mar 16, 2021 | 5.850 | 6.060 | 5.540 | 5.760 | 2,249,180 | -0.11(-1.87%) |
Mar 15, 2021 | 5.420 | 5.870 | 5.360 | 5.870 | 1,834,710 | +0.63(+12.02%) |
Mar 12, 2021 | 5.250 | 5.430 | 5.150 | 5.240 | 1,017,200 | -0.07(-1.32%) |
Mar 11, 2021 | 5.200 | 5.370 | 5.090 | 5.310 | 1,508,951 | +0.16(+3.11%) |
Mar 10, 2021 | 5.320 | 5.460 | 4.960 | 5.150 | 1,788,235 | -0.03(-0.58%) |
Mar 09, 2021 | 4.840 | 5.290 | 4.700 | 5.180 | 1,737,574 | +0.52(+11.16%) |
Mar 08, 2021 | 4.880 | 5.050 | 4.600 | 4.660 | 1,466,831 | -0.22(-4.51%) |
Mar 05, 2021 | 5.030 | 5.070 | 4.250 | 4.880 | 2,895,300 | -0.18(-3.56%) |
Mar 04, 2021 | 5.250 | 5.380 | 4.760 | 5.060 | 2,993,563 | -0.36(-6.64%) |
Mar 03, 2021 | 5.900 | 5.950 | 5.390 | 5.420 | 2,033,358 | -0.39(-6.71%) |
Mar 02, 2021 | 5.750 | 6.100 | 5.660 | 5.810 | 3,232,787 | +0.30(+5.44%) |