Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.250 | 4.310 | 4.230 | 4.260 | 887,399 | +0.02(+0.47%) |
May 27, 2021 | 4.270 | 4.320 | 4.230 | 4.240 | 802,584 | -0.02(-0.47%) |
May 26, 2021 | 4.350 | 4.360 | 4.260 | 4.260 | 478,433 | -0.08(-1.84%) |
May 25, 2021 | 4.470 | 4.500 | 4.340 | 4.340 | 376,954 | -0.14(-3.13%) |
May 24, 2021 | 4.590 | 4.630 | 4.450 | 4.480 | 362,664 | -0.10(-2.18%) |
May 21, 2021 | 4.510 | 4.670 | 4.460 | 4.580 | 254,246 | +0.11(+2.46%) |
May 20, 2021 | 4.440 | 4.480 | 4.360 | 4.470 | 503,690 | +0.04(+0.90%) |
May 19, 2021 | 4.340 | 4.445 | 4.290 | 4.430 | 776,422 | +0.02(+0.45%) |
May 18, 2021 | 4.400 | 4.550 | 4.395 | 4.410 | 489,015 | +0.03(+0.68%) |
May 17, 2021 | 4.330 | 4.460 | 4.270 | 4.380 | 276,520 | +0.02(+0.46%) |
May 14, 2021 | 4.190 | 4.390 | 4.140 | 4.360 | 1,377,927 | -0.01(-0.23%) |
May 13, 2021 | 4.600 | 4.640 | 4.270 | 4.370 | 754,880 | -0.17(-3.74%) |
May 12, 2021 | 4.420 | 4.580 | 4.360 | 4.540 | 700,466 | +0.11(+2.48%) |
May 11, 2021 | 4.350 | 4.500 | 4.320 | 4.430 | 1,211,049 | +0.11(+2.55%) |
May 10, 2021 | 4.820 | 4.840 | 4.320 | 4.320 | 640,621 | -0.52(-10.74%) |
May 07, 2021 | 4.690 | 4.870 | 4.640 | 4.840 | 5,665,905 | +0.33(+7.32%) |
May 06, 2021 | 4.450 | 4.530 | 4.350 | 4.510 | 1,126,913 | +0.04(+0.89%) |
May 05, 2021 | 4.550 | 4.570 | 4.420 | 4.470 | 373,386 | -0.06(-1.32%) |
May 04, 2021 | 4.620 | 4.620 | 4.480 | 4.530 | 629,459 | -0.13(-2.79%) |
May 03, 2021 | 4.740 | 4.750 | 4.620 | 4.660 | 541,098 | -0.04(-0.85%) |
Apr 30, 2021 | 4.680 | 4.755 | 4.630 | 4.700 | 764,900 | -0.01(-0.21%) |
Apr 29, 2021 | 4.920 | 4.950 | 4.630 | 4.710 | 1,032,735 | -0.19(-3.88%) |
Apr 28, 2021 | 5.150 | 5.230 | 4.800 | 4.900 | 1,799,804 | -0.42(-7.89%) |
Apr 27, 2021 | 5.570 | 5.630 | 5.290 | 5.320 | 707,891 | -0.19(-3.45%) |
Apr 26, 2021 | 5.360 | 5.550 | 5.340 | 5.510 | 803,689 | +0.18(+3.38%) |
Apr 23, 2021 | 5.260 | 5.390 | 5.260 | 5.330 | 660,000 | +0.07(+1.33%) |
Apr 22, 2021 | 5.160 | 5.410 | 5.160 | 5.260 | 658,159 | +0.15(+2.94%) |
Apr 21, 2021 | 4.950 | 5.130 | 4.930 | 5.110 | 508,136 | +0.18(+3.65%) |
Apr 20, 2021 | 5.110 | 5.130 | 4.910 | 4.930 | 657,401 | -0.23(-4.46%) |
Apr 19, 2021 | 5.150 | 5.210 | 5.060 | 5.160 | 486,584 | -0.05(-0.96%) |
Apr 16, 2021 | 5.340 | 5.340 | 5.170 | 5.210 | 380,500 | -0.09(-1.70%) |
Apr 15, 2021 | 5.260 | 5.380 | 5.210 | 5.300 | 546,840 | +0.04(+0.76%) |
Apr 14, 2021 | 5.220 | 5.305 | 5.220 | 5.260 | 298,677 | +0.04(+0.77%) |
Apr 13, 2021 | 5.160 | 5.250 | 5.110 | 5.220 | 408,079 | +0.04(+0.77%) |
Apr 12, 2021 | 5.210 | 5.235 | 5.100 | 5.180 | 369,216 | -0.03(-0.58%) |
Apr 09, 2021 | 5.150 | 5.340 | 5.121 | 5.210 | 583,000 | +0.03(+0.58%) |
Apr 08, 2021 | 5.000 | 5.180 | 4.950 | 5.180 | 1,043,241 | +0.23(+4.65%) |
Apr 07, 2021 | 5.090 | 5.090 | 4.910 | 4.950 | 788,670 | -0.13(-2.56%) |
Apr 06, 2021 | 4.980 | 5.130 | 4.980 | 5.080 | 517,695 | +0.10(+2.01%) |
Apr 05, 2021 | 4.970 | 5.060 | 4.960 | 4.980 | 556,701 | +0.01(+0.20%) |
Apr 01, 2021 | 4.960 | 5.060 | 4.940 | 4.970 | 490,200 | +0.02(+0.40%) |
Mar 31, 2021 | 4.840 | 5.170 | 4.800 | 4.950 | 885,680 | +0.16(+3.34%) |
Mar 30, 2021 | 4.610 | 4.830 | 4.550 | 4.790 | 508,910 | +0.16(+3.46%) |
Mar 29, 2021 | 4.850 | 4.860 | 4.630 | 4.630 | 709,817 | -0.23(-4.73%) |
Mar 26, 2021 | 4.900 | 4.930 | 4.720 | 4.860 | 548,900 | +0.01(+0.21%) |
Mar 25, 2021 | 4.640 | 4.960 | 4.610 | 4.850 | 754,008 | +0.11(+2.32%) |
Mar 24, 2021 | 5.080 | 5.125 | 4.740 | 4.740 | 999,855 | -0.22(-4.44%) |
Mar 23, 2021 | 5.130 | 5.140 | 4.860 | 4.960 | 595,881 | -0.22(-4.25%) |
Mar 22, 2021 | 5.170 | 5.310 | 5.100 | 5.180 | 575,281 | -0.01(-0.19%) |
Mar 19, 2021 | 5.130 | 5.250 | 5.020 | 5.190 | 1,418,200 | +0.06(+1.17%) |
Mar 18, 2021 | 5.240 | 5.370 | 5.085 | 5.130 | 496,354 | -0.16(-3.02%) |
Mar 17, 2021 | 5.230 | 5.290 | 5.140 | 5.290 | 444,593 | +0.03(+0.57%) |
Mar 16, 2021 | 5.400 | 5.400 | 5.130 | 5.260 | 510,096 | -0.16(-2.95%) |
Mar 15, 2021 | 5.530 | 5.540 | 5.370 | 5.420 | 416,322 | -0.02(-0.37%) |
Mar 12, 2021 | 5.380 | 5.520 | 5.320 | 5.440 | 499,300 | +0.07(+1.30%) |
Mar 11, 2021 | 5.330 | 5.410 | 5.260 | 5.370 | 499,414 | +0.12(+2.29%) |
Mar 10, 2021 | 5.210 | 5.320 | 5.170 | 5.250 | 414,748 | +0.08(+1.55%) |
Mar 09, 2021 | 5.000 | 5.240 | 5.000 | 5.170 | 478,648 | +0.21(+4.23%) |
Mar 08, 2021 | 5.060 | 5.148 | 4.930 | 4.960 | 817,662 | -0.12(-2.36%) |
Mar 05, 2021 | 4.930 | 5.085 | 4.690 | 5.080 | 868,600 | +0.14(+2.83%) |
Mar 04, 2021 | 5.200 | 5.270 | 4.770 | 4.940 | 1,200,331 | -0.37(-6.97%) |
Mar 03, 2021 | 5.650 | 5.660 | 5.310 | 5.310 | 795,438 | -0.30(-5.35%) |
Mar 02, 2021 | 5.520 | 5.635 | 5.372 | 5.610 | 1,117,505 | +0.15(+2.75%) |