Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.876 | 4.961 | 4.820 | 4.839 | 73,409,408 | +0.08(+1.78%) |
May 27, 2021 | 4.651 | 4.782 | 4.651 | 4.754 | 55,439,892 | +0.11(+2.42%) |
May 26, 2021 | 4.623 | 4.717 | 4.614 | 4.642 | 49,804,532 | -0.05(-1.00%) |
May 25, 2021 | 4.726 | 4.736 | 4.642 | 4.689 | 28,120,024 | -0.02(-0.40%) |
May 24, 2021 | 4.726 | 4.773 | 4.689 | 4.707 | 22,049,640 | -0.03(-0.59%) |
May 21, 2021 | 4.829 | 4.834 | 4.726 | 4.736 | 41,532,700 | -0.09(-1.94%) |
May 20, 2021 | 4.642 | 4.829 | 4.632 | 4.829 | 52,822,816 | +0.20(+4.25%) |
May 19, 2021 | 4.595 | 4.660 | 4.585 | 4.632 | 29,157,906 | -0.04(-0.80%) |
May 18, 2021 | 4.679 | 4.754 | 4.642 | 4.670 | 46,166,804 | +0.07(+1.43%) |
May 17, 2021 | 4.576 | 4.628 | 4.558 | 4.604 | 23,411,382 | +0.01(+0.20%) |
May 14, 2021 | 4.539 | 4.595 | 4.492 | 4.595 | 25,920,580 | +0.14(+3.16%) |
May 13, 2021 | 4.464 | 4.492 | 4.370 | 4.454 | 37,060,888 | +0.04(+0.85%) |
May 12, 2021 | 4.548 | 4.576 | 4.398 | 4.417 | 47,261,196 | -0.21(-4.46%) |
May 11, 2021 | 4.548 | 4.632 | 4.520 | 4.623 | 51,545,020 | -0.05(-1.00%) |
May 10, 2021 | 4.820 | 4.829 | 4.651 | 4.670 | 59,812,172 | -0.11(-2.35%) |
May 07, 2021 | 4.707 | 4.857 | 4.670 | 4.782 | 80,614,968 | +0.22(+4.72%) |
May 06, 2021 | 4.501 | 4.576 | 4.492 | 4.567 | 39,768,472 | +0.07(+1.46%) |
May 05, 2021 | 4.492 | 4.548 | 4.464 | 4.501 | 42,617,080 | +0.09(+2.13%) |
May 04, 2021 | 4.501 | 4.529 | 4.323 | 4.407 | 58,043,860 | -0.20(-4.28%) |
May 03, 2021 | 4.464 | 4.632 | 4.426 | 4.604 | 77,877,200 | +0.22(+4.91%) |
Apr 30, 2021 | 4.464 | 4.529 | 4.342 | 4.389 | 71,456,376 | +0.01(+0.21%) |
Apr 29, 2021 | 4.557 | 4.623 | 4.267 | 4.379 | 176,820,336 | +0.44(+11.19%) |
Apr 28, 2021 | 3.995 | 4.032 | 3.929 | 3.938 | 32,476,374 | -0.02(-0.47%) |
Apr 27, 2021 | 3.938 | 3.967 | 3.910 | 3.957 | 31,155,216 | +0.02(+0.48%) |
Apr 26, 2021 | 3.948 | 3.967 | 3.910 | 3.938 | 36,159,336 | +0.00(+0.00%) |
Apr 23, 2021 | 3.901 | 3.938 | 3.863 | 3.938 | 25,669,478 | +0.04(+0.96%) |
Apr 22, 2021 | 3.938 | 3.967 | 3.901 | 3.901 | 32,150,094 | -0.05(-1.19%) |
Apr 21, 2021 | 3.882 | 3.957 | 3.873 | 3.948 | 26,592,726 | +0.06(+1.45%) |
Apr 20, 2021 | 3.873 | 3.892 | 3.854 | 3.892 | 34,057,344 | -0.02(-0.48%) |
Apr 19, 2021 | 3.910 | 3.957 | 3.892 | 3.910 | 35,085,588 | -0.01(-0.24%) |
Apr 16, 2021 | 3.892 | 3.929 | 3.873 | 3.920 | 24,435,428 | +0.05(+1.21%) |
Apr 15, 2021 | 3.863 | 3.910 | 3.845 | 3.873 | 27,820,502 | +0.00(+0.00%) |
Apr 14, 2021 | 3.873 | 3.910 | 3.854 | 3.873 | 30,565,700 | +0.00(+0.00%) |
Apr 13, 2021 | 3.826 | 3.892 | 3.807 | 3.873 | 24,936,102 | +0.06(+1.47%) |
Apr 12, 2021 | 3.854 | 3.873 | 3.817 | 3.817 | 21,495,400 | -0.06(-1.45%) |
Apr 09, 2021 | 3.826 | 3.892 | 3.817 | 3.873 | 48,403,980 | +0.07(+1.72%) |
Apr 08, 2021 | 3.826 | 3.845 | 3.770 | 3.807 | 22,003,212 | +0.01(+0.25%) |
Apr 07, 2021 | 3.779 | 3.798 | 3.751 | 3.798 | 32,053,836 | +0.05(+1.25%) |
Apr 06, 2021 | 3.770 | 3.788 | 3.742 | 3.751 | 26,424,404 | -0.05(-1.23%) |
Apr 05, 2021 | 3.760 | 3.798 | 3.751 | 3.798 | 22,696,954 | +0.05(+1.25%) |
Apr 01, 2021 | 3.751 | 3.788 | 3.723 | 3.751 | 25,930,642 | +0.04(+1.01%) |
Mar 31, 2021 | 3.723 | 3.751 | 3.713 | 3.713 | 19,842,574 | -0.03(-0.75%) |
Mar 30, 2021 | 3.742 | 3.751 | 3.667 | 3.742 | 31,714,364 | -0.03(-0.75%) |
Mar 29, 2021 | 3.788 | 3.826 | 3.751 | 3.770 | 27,939,096 | -0.04(-0.99%) |
Mar 26, 2021 | 3.770 | 3.835 | 3.723 | 3.807 | 36,814,756 | +0.08(+2.27%) |
Mar 25, 2021 | 3.676 | 3.751 | 3.657 | 3.723 | 40,509,148 | +0.05(+1.28%) |
Mar 24, 2021 | 3.732 | 3.751 | 3.676 | 3.676 | 37,288,000 | -0.06(-1.51%) |
Mar 23, 2021 | 3.807 | 3.826 | 3.732 | 3.732 | 35,980,264 | -0.08(-1.97%) |
Mar 22, 2021 | 3.817 | 3.854 | 3.788 | 3.807 | 33,224,540 | +0.04(+1.00%) |
Mar 19, 2021 | 3.695 | 3.835 | 3.685 | 3.770 | 50,685,568 | +0.10(+2.81%) |
Mar 18, 2021 | 3.788 | 3.873 | 3.667 | 3.667 | 89,388,912 | -0.35(-8.64%) |
Mar 17, 2021 | 3.929 | 4.032 | 3.901 | 4.013 | 26,280,426 | +0.04(+0.94%) |
Mar 16, 2021 | 4.051 | 4.079 | 3.929 | 3.976 | 39,508,224 | -0.06(-1.40%) |
Mar 15, 2021 | 4.023 | 4.117 | 3.995 | 4.032 | 63,609,868 | +0.08(+1.90%) |
Mar 12, 2021 | 3.835 | 3.962 | 3.826 | 3.957 | 45,788,180 | +0.11(+2.93%) |
Mar 11, 2021 | 3.826 | 3.882 | 3.798 | 3.845 | 50,852,340 | +0.13(+3.54%) |
Mar 10, 2021 | 3.788 | 3.798 | 3.676 | 3.713 | 51,198,540 | +0.00(+0.00%) |
Mar 09, 2021 | 3.713 | 3.760 | 3.704 | 3.713 | 30,585,146 | +0.08(+2.33%) |
Mar 08, 2021 | 3.620 | 3.723 | 3.591 | 3.629 | 47,646,620 | -0.01(-0.26%) |
Mar 05, 2021 | 3.629 | 3.657 | 3.535 | 3.638 | 65,018,028 | +0.06(+1.57%) |
Mar 04, 2021 | 3.713 | 3.751 | 3.516 | 3.582 | 82,463,640 | -0.15(-4.02%) |
Mar 03, 2021 | 3.751 | 3.770 | 3.704 | 3.732 | 43,970,384 | -0.06(-1.49%) |
Mar 02, 2021 | 3.779 | 3.817 | 3.751 | 3.788 | 30,844,598 | +0.00(+0.00%) |