Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.910 | 4.990 | 4.850 | 4.920 | 147,554 | +0.11(+2.29%) |
May 27, 2021 | 4.740 | 4.920 | 4.590 | 4.810 | 87,637 | +0.10(+2.12%) |
May 26, 2021 | 4.470 | 4.740 | 4.467 | 4.710 | 58,276 | +0.25(+5.61%) |
May 25, 2021 | 4.610 | 4.680 | 4.420 | 4.460 | 31,342 | -0.13(-2.83%) |
May 24, 2021 | 4.740 | 4.740 | 4.560 | 4.590 | 38,584 | -0.08(-1.71%) |
May 21, 2021 | 4.640 | 4.833 | 4.520 | 4.670 | 69,637 | +0.03(+0.65%) |
May 20, 2021 | 4.400 | 4.700 | 4.380 | 4.640 | 60,682 | +0.25(+5.69%) |
May 19, 2021 | 4.220 | 4.430 | 4.152 | 4.390 | 60,588 | +0.15(+3.54%) |
May 18, 2021 | 4.020 | 4.300 | 4.020 | 4.240 | 64,442 | +0.22(+5.47%) |
May 17, 2021 | 4.130 | 4.138 | 3.950 | 4.020 | 163,105 | -0.15(-3.60%) |
May 14, 2021 | 4.030 | 4.225 | 3.970 | 4.170 | 104,813 | +0.18(+4.51%) |
May 13, 2021 | 4.150 | 4.350 | 3.810 | 3.990 | 197,869 | -0.12(-2.92%) |
May 12, 2021 | 4.290 | 4.326 | 4.070 | 4.110 | 101,523 | -0.25(-5.73%) |
May 11, 2021 | 4.010 | 4.380 | 4.010 | 4.360 | 127,501 | +0.21(+5.06%) |
May 10, 2021 | 4.400 | 4.400 | 4.080 | 4.150 | 189,799 | -0.27(-6.11%) |
May 07, 2021 | 4.300 | 4.570 | 4.250 | 4.420 | 125,694 | +0.20(+4.74%) |
May 06, 2021 | 4.480 | 4.480 | 4.200 | 4.220 | 210,824 | -0.26(-5.80%) |
May 05, 2021 | 4.480 | 4.550 | 4.330 | 4.480 | 113,454 | +0.15(+3.46%) |
May 04, 2021 | 4.600 | 4.649 | 4.260 | 4.330 | 164,796 | -0.31(-6.68%) |
May 03, 2021 | 4.840 | 4.940 | 4.600 | 4.640 | 221,399 | -0.14(-2.93%) |
Apr 30, 2021 | 4.670 | 4.950 | 4.540 | 4.780 | 115,800 | +0.00(+0.00%) |
Apr 29, 2021 | 5.050 | 5.130 | 4.570 | 4.780 | 389,781 | -0.22(-4.40%) |
Apr 28, 2021 | 4.740 | 5.440 | 4.250 | 5.000 | 1,025,912 | +0.70(+16.28%) |
Apr 27, 2021 | 4.430 | 4.450 | 4.230 | 4.300 | 133,934 | -0.07(-1.60%) |
Apr 26, 2021 | 4.340 | 4.490 | 4.300 | 4.370 | 120,558 | +0.00(+0.00%) |
Apr 23, 2021 | 4.170 | 4.448 | 4.170 | 4.370 | 85,100 | +0.22(+5.30%) |
Apr 22, 2021 | 4.250 | 4.300 | 4.050 | 4.150 | 249,983 | -0.14(-3.26%) |
Apr 21, 2021 | 4.400 | 4.560 | 4.190 | 4.290 | 153,134 | -0.13(-2.94%) |
Apr 20, 2021 | 4.530 | 4.550 | 4.260 | 4.420 | 148,463 | -0.16(-3.49%) |
Apr 19, 2021 | 5.130 | 5.130 | 4.430 | 4.580 | 273,459 | -0.55(-10.72%) |
Apr 16, 2021 | 4.670 | 5.180 | 4.565 | 5.130 | 293,500 | +0.47(+10.09%) |
Apr 15, 2021 | 4.470 | 4.660 | 4.330 | 4.660 | 183,444 | +0.26(+5.91%) |
Apr 14, 2021 | 4.420 | 4.550 | 4.190 | 4.400 | 182,146 | -0.03(-0.68%) |
Apr 13, 2021 | 4.700 | 4.780 | 4.270 | 4.430 | 216,857 | -0.15(-3.28%) |
Apr 12, 2021 | 5.020 | 5.090 | 4.520 | 4.580 | 231,475 | -0.43(-8.58%) |
Apr 09, 2021 | 5.250 | 5.320 | 4.880 | 5.010 | 190,000 | -0.21(-4.02%) |
Apr 08, 2021 | 5.170 | 5.340 | 5.050 | 5.220 | 111,658 | +0.17(+3.37%) |
Apr 07, 2021 | 5.400 | 5.560 | 5.030 | 5.050 | 222,128 | -0.38(-7.00%) |
Apr 06, 2021 | 5.740 | 5.740 | 5.160 | 5.430 | 306,003 | -0.26(-4.57%) |
Apr 05, 2021 | 5.800 | 5.830 | 5.500 | 5.690 | 273,513 | -0.10(-1.81%) |
Apr 01, 2021 | 5.880 | 5.983 | 5.600 | 5.795 | 489,500 | +0.12(+2.02%) |
Mar 31, 2021 | 5.690 | 5.810 | 5.410 | 5.680 | 645,603 | +0.08(+1.43%) |
Mar 30, 2021 | 5.310 | 6.000 | 5.249 | 5.600 | 478,068 | +0.21(+3.90%) |
Mar 29, 2021 | 5.280 | 5.596 | 5.170 | 5.390 | 212,423 | +0.11(+2.08%) |
Mar 26, 2021 | 5.060 | 5.280 | 4.940 | 5.280 | 129,200 | +0.18(+3.53%) |
Mar 25, 2021 | 4.970 | 5.280 | 4.590 | 5.100 | 179,011 | +0.13(+2.62%) |
Mar 24, 2021 | 5.290 | 5.290 | 4.750 | 4.970 | 276,110 | +0.27(+5.74%) |
Mar 23, 2021 | 5.430 | 5.430 | 4.650 | 4.700 | 315,447 | -0.62(-11.65%) |
Mar 22, 2021 | 4.940 | 5.430 | 4.870 | 5.320 | 429,846 | +0.51(+10.60%) |
Mar 19, 2021 | 4.510 | 4.850 | 4.510 | 4.810 | 135,300 | +0.24(+5.25%) |
Mar 18, 2021 | 4.860 | 4.860 | 4.320 | 4.570 | 157,337 | -0.28(-5.77%) |
Mar 17, 2021 | 4.750 | 4.940 | 4.570 | 4.850 | 73,520 | +0.07(+1.46%) |
Mar 16, 2021 | 4.940 | 4.960 | 4.760 | 4.780 | 62,733 | -0.08(-1.65%) |
Mar 15, 2021 | 5.040 | 5.070 | 4.820 | 4.860 | 81,710 | -0.17(-3.38%) |
Mar 12, 2021 | 4.730 | 5.150 | 4.630 | 5.030 | 317,300 | +0.35(+7.48%) |
Mar 11, 2021 | 4.630 | 4.750 | 4.570 | 4.680 | 53,065 | +0.11(+2.41%) |
Mar 10, 2021 | 4.590 | 4.700 | 4.490 | 4.570 | 64,817 | -0.02(-0.44%) |
Mar 09, 2021 | 4.470 | 4.640 | 4.270 | 4.590 | 115,924 | +0.19(+4.32%) |
Mar 08, 2021 | 4.801 | 4.801 | 4.380 | 4.400 | 110,562 | -0.06(-1.35%) |
Mar 05, 2021 | 4.200 | 4.482 | 3.774 | 4.460 | 280,700 | +0.26(+6.19%) |
Mar 04, 2021 | 4.560 | 4.660 | 4.040 | 4.200 | 206,123 | -0.41(-8.89%) |
Mar 03, 2021 | 4.850 | 4.950 | 4.578 | 4.610 | 112,945 | -0.20(-4.16%) |
Mar 02, 2021 | 4.770 | 4.941 | 4.601 | 4.810 | 93,522 | +0.02(+0.42%) |