Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.070 | 4.090 | 3.970 | 3.970 | 1,408,342 | -0.10(-2.46%) |
May 27, 2021 | 4.070 | 4.070 | 3.995 | 4.070 | 1,141,322 | +0.03(+0.74%) |
May 26, 2021 | 4.010 | 4.050 | 3.970 | 4.040 | 508,321 | +0.03(+0.75%) |
May 25, 2021 | 4.120 | 4.120 | 4.000 | 4.010 | 1,034,548 | -0.07(-1.72%) |
May 24, 2021 | 4.120 | 4.150 | 4.040 | 4.080 | 637,454 | +0.00(+0.00%) |
May 21, 2021 | 4.120 | 4.160 | 4.080 | 4.080 | 685,696 | +0.00(+0.00%) |
May 20, 2021 | 4.000 | 4.080 | 3.955 | 4.080 | 544,076 | +0.09(+2.26%) |
May 19, 2021 | 3.990 | 4.030 | 3.910 | 3.990 | 594,413 | -0.09(-2.21%) |
May 18, 2021 | 4.060 | 4.120 | 4.040 | 4.080 | 632,068 | +0.04(+0.99%) |
May 17, 2021 | 3.970 | 4.040 | 3.921 | 4.040 | 433,894 | +0.04(+1.00%) |
May 14, 2021 | 3.820 | 4.000 | 3.810 | 4.000 | 716,688 | +0.19(+4.99%) |
May 13, 2021 | 3.770 | 3.840 | 3.730 | 3.810 | 709,524 | +0.04(+1.06%) |
May 12, 2021 | 3.850 | 3.900 | 3.770 | 3.770 | 573,840 | -0.10(-2.58%) |
May 11, 2021 | 3.750 | 3.940 | 3.690 | 3.870 | 733,888 | +0.07(+1.84%) |
May 10, 2021 | 3.850 | 3.870 | 3.740 | 3.800 | 895,836 | -0.03(-0.78%) |
May 07, 2021 | 3.570 | 3.860 | 3.570 | 3.830 | 1,115,519 | +0.23(+6.39%) |
May 06, 2021 | 3.810 | 3.900 | 3.560 | 3.600 | 991,809 | -0.19(-5.01%) |
May 05, 2021 | 3.820 | 3.830 | 3.750 | 3.790 | 731,155 | +0.04(+1.07%) |
May 04, 2021 | 3.830 | 3.840 | 3.680 | 3.750 | 709,355 | -0.12(-3.10%) |
May 03, 2021 | 3.800 | 3.900 | 3.800 | 3.870 | 521,224 | +0.08(+2.11%) |
Apr 30, 2021 | 3.800 | 3.900 | 3.790 | 3.790 | 623,600 | -0.07(-1.81%) |
Apr 29, 2021 | 3.910 | 3.920 | 3.820 | 3.860 | 464,472 | -0.03(-0.77%) |
Apr 28, 2021 | 3.860 | 3.900 | 3.820 | 3.890 | 399,736 | +0.02(+0.52%) |
Apr 27, 2021 | 3.990 | 4.010 | 3.870 | 3.870 | 659,908 | -0.14(-3.49%) |
Apr 26, 2021 | 4.000 | 4.030 | 3.940 | 4.010 | 454,616 | +0.05(+1.26%) |
Apr 23, 2021 | 3.980 | 4.030 | 3.940 | 3.960 | 629,400 | +0.01(+0.25%) |
Apr 22, 2021 | 3.930 | 4.050 | 3.880 | 3.950 | 730,642 | +0.03(+0.77%) |
Apr 21, 2021 | 3.840 | 3.930 | 3.779 | 3.920 | 609,452 | +0.08(+2.08%) |
Apr 20, 2021 | 3.910 | 3.930 | 3.810 | 3.840 | 535,165 | -0.06(-1.66%) |
Apr 19, 2021 | 4.000 | 4.000 | 3.850 | 3.905 | 788,004 | -0.10(-2.62%) |
Apr 16, 2021 | 4.160 | 4.160 | 3.970 | 4.010 | 734,600 | -0.12(-2.91%) |
Apr 15, 2021 | 4.100 | 4.170 | 4.090 | 4.130 | 509,107 | +0.07(+1.72%) |
Apr 14, 2021 | 4.040 | 4.170 | 4.000 | 4.060 | 1,730,227 | +0.02(+0.50%) |
Apr 13, 2021 | 4.090 | 4.100 | 4.020 | 4.040 | 356,775 | -0.03(-0.74%) |
Apr 12, 2021 | 4.100 | 4.100 | 4.030 | 4.070 | 485,520 | -0.03(-0.73%) |
Apr 09, 2021 | 4.140 | 4.140 | 4.050 | 4.100 | 653,600 | -0.02(-0.49%) |
Apr 08, 2021 | 4.120 | 4.190 | 4.080 | 4.120 | 517,550 | +0.02(+0.49%) |
Apr 07, 2021 | 4.170 | 4.210 | 4.070 | 4.100 | 707,373 | -0.06(-1.44%) |
Apr 06, 2021 | 4.220 | 4.270 | 4.145 | 4.160 | 780,689 | -0.05(-1.19%) |
Apr 05, 2021 | 4.180 | 4.240 | 4.130 | 4.210 | 567,119 | +0.08(+1.94%) |
Apr 01, 2021 | 4.120 | 4.220 | 4.120 | 4.130 | 438,100 | +0.02(+0.49%) |
Mar 31, 2021 | 4.050 | 4.160 | 4.050 | 4.110 | 1,011,244 | +0.08(+1.99%) |
Mar 30, 2021 | 3.970 | 4.080 | 3.902 | 4.030 | 760,365 | +0.06(+1.51%) |
Mar 29, 2021 | 4.040 | 4.060 | 3.950 | 3.970 | 969,775 | -0.07(-1.73%) |
Mar 26, 2021 | 4.070 | 4.130 | 3.950 | 4.040 | 867,500 | -0.01(-0.25%) |
Mar 25, 2021 | 3.930 | 4.080 | 3.930 | 4.050 | 1,147,259 | +0.05(+1.25%) |
Mar 24, 2021 | 4.180 | 4.220 | 3.985 | 4.000 | 894,736 | -0.16(-3.85%) |
Mar 23, 2021 | 4.220 | 4.230 | 4.100 | 4.160 | 1,009,427 | -0.09(-2.12%) |
Mar 22, 2021 | 4.368 | 4.368 | 4.210 | 4.250 | 559,281 | -0.09(-2.07%) |
Mar 19, 2021 | 4.250 | 4.370 | 4.220 | 4.340 | 2,355,100 | +0.08(+1.88%) |
Mar 18, 2021 | 4.360 | 4.470 | 4.240 | 4.260 | 1,078,193 | -0.11(-2.52%) |
Mar 17, 2021 | 4.330 | 4.430 | 4.280 | 4.370 | 706,569 | +0.03(+0.69%) |
Mar 16, 2021 | 4.380 | 4.465 | 4.310 | 4.340 | 1,009,960 | -0.03(-0.69%) |
Mar 15, 2021 | 4.490 | 4.538 | 4.350 | 4.370 | 1,143,360 | -0.17(-3.74%) |
Mar 12, 2021 | 4.400 | 4.540 | 4.340 | 4.540 | 1,340,000 | +0.13(+2.95%) |
Mar 11, 2021 | 4.240 | 4.410 | 4.220 | 4.410 | 1,082,668 | +0.22(+5.25%) |
Mar 10, 2021 | 4.210 | 4.340 | 4.170 | 4.190 | 1,004,130 | +0.02(+0.48%) |
Mar 09, 2021 | 4.040 | 4.260 | 4.030 | 4.170 | 1,293,168 | +0.16(+3.99%) |
Mar 08, 2021 | 4.160 | 4.180 | 3.970 | 4.010 | 1,306,408 | -0.14(-3.37%) |
Mar 05, 2021 | 4.100 | 4.160 | 3.885 | 4.150 | 2,157,500 | +0.09(+2.22%) |
Mar 04, 2021 | 4.260 | 4.290 | 3.960 | 4.060 | 2,318,652 | -0.21(-4.92%) |
Mar 03, 2021 | 4.060 | 4.390 | 4.060 | 4.270 | 2,843,751 | +0.21(+5.17%) |
Mar 02, 2021 | 4.540 | 4.540 | 4.000 | 4.060 | 3,103,511 | -0.44(-9.78%) |