Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.862 | 3.998 | 3.813 | 3.881 | 73,311 | +0.06(+1.53%) |
May 27, 2021 | 3.676 | 3.830 | 3.668 | 3.823 | 93,431 | +0.17(+4.53%) |
May 26, 2021 | 3.540 | 3.706 | 3.530 | 3.657 | 29,188 | +0.12(+3.45%) |
May 25, 2021 | 3.667 | 3.667 | 3.511 | 3.535 | 39,281 | -0.13(-3.59%) |
May 24, 2021 | 3.754 | 3.784 | 3.618 | 3.667 | 86,603 | -0.05(-1.31%) |
May 21, 2021 | 3.637 | 3.803 | 3.608 | 3.715 | 56,292 | +0.08(+2.14%) |
May 20, 2021 | 3.676 | 3.745 | 3.559 | 3.637 | 168,766 | -0.01(-0.27%) |
May 19, 2021 | 3.501 | 3.647 | 3.462 | 3.647 | 34,092 | +0.07(+1.91%) |
May 18, 2021 | 3.433 | 3.657 | 3.407 | 3.579 | 58,237 | +0.16(+4.56%) |
May 17, 2021 | 3.316 | 3.559 | 3.316 | 3.423 | 32,242 | +0.03(+0.86%) |
May 14, 2021 | 3.277 | 3.510 | 3.159 | 3.394 | 209,147 | +0.17(+5.14%) |
May 13, 2021 | 3.179 | 3.364 | 3.014 | 3.228 | 86,804 | +0.05(+1.53%) |
May 12, 2021 | 3.433 | 3.501 | 3.179 | 3.179 | 152,071 | -0.32(-9.19%) |
May 11, 2021 | 3.403 | 3.579 | 3.169 | 3.501 | 125,392 | +0.06(+1.70%) |
May 10, 2021 | 3.667 | 3.667 | 3.384 | 3.442 | 85,882 | -0.23(-6.37%) |
May 07, 2021 | 3.501 | 3.725 | 3.491 | 3.676 | 132,597 | +0.20(+5.60%) |
May 06, 2021 | 3.598 | 3.608 | 3.364 | 3.481 | 109,124 | -0.15(-4.03%) |
May 05, 2021 | 3.764 | 3.764 | 3.569 | 3.628 | 67,665 | -0.15(-3.88%) |
May 04, 2021 | 3.784 | 3.871 | 3.550 | 3.774 | 120,631 | -0.06(-1.53%) |
May 03, 2021 | 3.940 | 3.940 | 3.754 | 3.832 | 68,974 | -0.10(-2.48%) |
Apr 30, 2021 | 3.803 | 3.975 | 3.803 | 3.930 | 66,553 | +0.10(+2.54%) |
Apr 29, 2021 | 4.066 | 4.096 | 3.803 | 3.832 | 137,282 | -0.22(-5.53%) |
Apr 28, 2021 | 3.891 | 4.096 | 3.891 | 4.057 | 81,285 | +0.10(+2.46%) |
Apr 27, 2021 | 4.105 | 4.281 | 3.901 | 3.959 | 177,506 | -0.16(-3.79%) |
Apr 26, 2021 | 4.037 | 4.174 | 3.979 | 4.115 | 180,328 | +0.15(+3.69%) |
Apr 23, 2021 | 3.959 | 4.086 | 3.842 | 3.969 | 168,998 | +0.13(+3.30%) |
Apr 22, 2021 | 3.949 | 4.144 | 3.764 | 3.842 | 280,889 | -0.01(-0.25%) |
Apr 21, 2021 | 3.686 | 3.949 | 3.589 | 3.852 | 119,312 | +0.22(+6.18%) |
Apr 20, 2021 | 3.637 | 3.725 | 3.520 | 3.628 | 79,713 | -0.10(-2.62%) |
Apr 19, 2021 | 3.803 | 3.852 | 3.540 | 3.725 | 90,516 | -0.14(-3.54%) |
Apr 16, 2021 | 3.930 | 3.934 | 3.803 | 3.862 | 81,320 | -0.06(-1.49%) |
Apr 15, 2021 | 4.154 | 4.164 | 3.735 | 3.920 | 173,269 | -0.23(-5.63%) |
Apr 14, 2021 | 4.125 | 4.242 | 4.008 | 4.154 | 253,362 | +0.27(+7.04%) |
Apr 13, 2021 | 3.803 | 3.930 | 3.735 | 3.881 | 111,636 | +0.00(+0.00%) |
Apr 12, 2021 | 4.281 | 4.398 | 3.823 | 3.881 | 247,434 | -0.49(-11.16%) |
Apr 09, 2021 | 4.466 | 4.466 | 4.252 | 4.369 | 56,196 | -0.03(-0.67%) |
Apr 08, 2021 | 4.554 | 4.554 | 4.310 | 4.398 | 157,207 | -0.01(-0.22%) |
Apr 07, 2021 | 4.515 | 4.564 | 4.300 | 4.408 | 113,529 | -0.10(-2.16%) |
Apr 06, 2021 | 4.691 | 4.700 | 4.447 | 4.505 | 121,728 | -0.24(-5.13%) |
Apr 05, 2021 | 4.778 | 4.786 | 4.593 | 4.749 | 72,323 | +0.01(+0.21%) |
Apr 01, 2021 | 4.847 | 5.022 | 4.632 | 4.739 | 224,066 | +0.01(+0.21%) |
Mar 31, 2021 | 4.769 | 5.100 | 4.593 | 4.729 | 272,718 | +0.17(+3.63%) |
Mar 30, 2021 | 4.320 | 4.603 | 4.203 | 4.564 | 71,334 | +0.25(+5.88%) |
Mar 29, 2021 | 4.729 | 4.729 | 4.242 | 4.310 | 142,938 | -0.44(-9.24%) |
Mar 26, 2021 | 4.934 | 5.012 | 4.622 | 4.749 | 131,158 | -0.17(-3.37%) |
Mar 25, 2021 | 4.564 | 4.973 | 4.437 | 4.915 | 411,742 | +0.30(+6.55%) |
Mar 24, 2021 | 5.061 | 5.061 | 4.544 | 4.612 | 145,634 | -0.37(-7.44%) |
Mar 23, 2021 | 5.159 | 5.207 | 4.827 | 4.983 | 113,551 | -0.23(-4.49%) |
Mar 22, 2021 | 5.363 | 5.432 | 5.042 | 5.217 | 105,451 | -0.09(-1.65%) |
Mar 19, 2021 | 5.285 | 5.354 | 5.090 | 5.305 | 80,192 | -0.07(-1.27%) |
Mar 18, 2021 | 5.636 | 5.636 | 5.285 | 5.373 | 138,560 | -0.33(-5.81%) |
Mar 17, 2021 | 5.607 | 5.851 | 5.422 | 5.705 | 142,159 | +0.02(+0.34%) |
Mar 16, 2021 | 5.802 | 5.802 | 5.471 | 5.685 | 141,341 | -0.20(-3.48%) |
Mar 15, 2021 | 6.007 | 6.007 | 5.744 | 5.890 | 182,338 | +0.02(+0.33%) |
Mar 12, 2021 | 5.617 | 5.997 | 5.471 | 5.870 | 247,550 | +0.27(+4.88%) |
Mar 11, 2021 | 5.432 | 5.646 | 5.276 | 5.597 | 378,241 | +0.28(+5.32%) |
Mar 10, 2021 | 5.549 | 5.578 | 5.149 | 5.315 | 277,466 | +0.20(+3.81%) |
Mar 09, 2021 | 5.061 | 5.334 | 4.944 | 5.120 | 344,279 | +0.24(+5.00%) |
Mar 08, 2021 | 4.700 | 5.188 | 4.661 | 4.876 | 281,867 | +0.15(+3.09%) |
Mar 05, 2021 | 5.168 | 5.348 | 4.145 | 4.729 | 319,846 | -0.26(-5.27%) |
Mar 04, 2021 | 5.851 | 5.851 | 4.593 | 4.993 | 457,623 | -0.70(-12.33%) |
Mar 03, 2021 | 6.095 | 6.134 | 5.646 | 5.695 | 395,131 | -0.28(-4.73%) |
Mar 02, 2021 | 6.368 | 6.573 | 5.968 | 5.978 | 323,678 | -0.25(-4.07%) |