Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.020 | 5.112 | 4.967 | 5.074 | 482,899 | +0.07(+1.37%) |
May 27, 2021 | 4.906 | 5.036 | 4.906 | 5.005 | 383,334 | +0.12(+2.50%) |
May 26, 2021 | 4.822 | 4.921 | 4.822 | 4.883 | 134,676 | +0.05(+1.11%) |
May 25, 2021 | 4.914 | 4.959 | 4.830 | 4.830 | 295,950 | -0.08(-1.71%) |
May 24, 2021 | 4.845 | 4.929 | 4.792 | 4.914 | 256,447 | +0.07(+1.42%) |
May 21, 2021 | 4.830 | 4.914 | 4.807 | 4.845 | 361,907 | +0.02(+0.32%) |
May 20, 2021 | 4.814 | 4.849 | 4.792 | 4.830 | 185,748 | +0.01(+0.16%) |
May 19, 2021 | 4.784 | 4.853 | 4.750 | 4.822 | 189,789 | -0.02(-0.32%) |
May 18, 2021 | 4.845 | 4.898 | 4.830 | 4.837 | 212,681 | +0.00(+0.00%) |
May 17, 2021 | 4.784 | 4.853 | 4.776 | 4.837 | 384,324 | +0.02(+0.32%) |
May 14, 2021 | 4.814 | 4.845 | 4.761 | 4.822 | 508,201 | -0.02(-0.32%) |
May 13, 2021 | 4.723 | 4.906 | 4.708 | 4.837 | 524,405 | +0.11(+2.26%) |
May 12, 2021 | 4.860 | 4.906 | 4.715 | 4.730 | 1,487,572 | -0.23(-4.62%) |
May 11, 2021 | 4.967 | 5.027 | 4.898 | 4.959 | 350,887 | -0.05(-1.07%) |
May 10, 2021 | 5.135 | 5.143 | 5.005 | 5.013 | 359,914 | -0.09(-1.79%) |
May 07, 2021 | 5.135 | 5.135 | 5.021 | 5.104 | 481,827 | -0.01(-0.15%) |
May 06, 2021 | 5.036 | 5.196 | 4.998 | 5.112 | 695,857 | +0.15(+3.08%) |
May 05, 2021 | 4.898 | 4.959 | 4.845 | 4.959 | 348,099 | +0.06(+1.25%) |
May 04, 2021 | 4.936 | 4.959 | 4.845 | 4.898 | 290,972 | -0.07(-1.38%) |
May 03, 2021 | 5.059 | 5.059 | 4.952 | 4.967 | 242,131 | -0.06(-1.21%) |
Apr 30, 2021 | 5.104 | 5.104 | 5.018 | 5.028 | 242,993 | -0.08(-1.49%) |
Apr 29, 2021 | 5.120 | 5.158 | 5.051 | 5.104 | 212,589 | -0.02(-0.45%) |
Apr 28, 2021 | 5.074 | 5.143 | 5.020 | 5.127 | 509,616 | +0.05(+1.05%) |
Apr 27, 2021 | 4.967 | 5.097 | 4.967 | 5.074 | 550,172 | +0.09(+1.84%) |
Apr 26, 2021 | 4.959 | 5.028 | 4.944 | 4.982 | 285,177 | +0.02(+0.31%) |
Apr 23, 2021 | 4.929 | 4.982 | 4.921 | 4.967 | 302,759 | +0.05(+1.09%) |
Apr 22, 2021 | 4.952 | 4.959 | 4.906 | 4.914 | 270,353 | -0.02(-0.46%) |
Apr 21, 2021 | 4.944 | 4.975 | 4.898 | 4.936 | 340,211 | -0.02(-0.46%) |
Apr 20, 2021 | 4.998 | 5.013 | 4.944 | 4.959 | 277,275 | -0.06(-1.22%) |
Apr 19, 2021 | 5.036 | 5.043 | 4.975 | 5.020 | 262,670 | +0.00(+0.00%) |
Apr 16, 2021 | 4.990 | 5.051 | 4.959 | 5.020 | 393,980 | +0.05(+0.92%) |
Apr 15, 2021 | 4.830 | 5.020 | 4.830 | 4.975 | 573,161 | +0.15(+3.16%) |
Apr 14, 2021 | 4.891 | 4.898 | 4.807 | 4.822 | 895,187 | -0.08(-1.71%) |
Apr 13, 2021 | 4.715 | 4.944 | 4.708 | 4.906 | 1,355,658 | +0.25(+5.41%) |
Apr 12, 2021 | 4.647 | 4.677 | 4.639 | 4.654 | 362,506 | -0.01(-0.16%) |
Apr 09, 2021 | 4.654 | 4.700 | 4.631 | 4.662 | 474,978 | +0.01(+0.16%) |
Apr 08, 2021 | 4.578 | 4.654 | 4.563 | 4.654 | 433,172 | +0.07(+1.50%) |
Apr 07, 2021 | 4.524 | 4.593 | 4.504 | 4.586 | 312,711 | +0.06(+1.35%) |
Apr 06, 2021 | 4.479 | 4.547 | 4.479 | 4.524 | 220,487 | +0.05(+1.19%) |
Apr 05, 2021 | 4.441 | 4.502 | 4.380 | 4.471 | 360,321 | +0.09(+2.09%) |
Apr 01, 2021 | 4.349 | 4.441 | 4.318 | 4.380 | 489,002 | +0.07(+1.59%) |
Mar 31, 2021 | 4.257 | 4.372 | 4.235 | 4.311 | 534,447 | +0.04(+0.89%) |
Mar 30, 2021 | 4.174 | 4.334 | 4.174 | 4.273 | 947,516 | +0.13(+3.13%) |
Mar 29, 2021 | 4.227 | 4.227 | 4.112 | 4.143 | 964,999 | -0.08(-1.99%) |
Mar 26, 2021 | 4.296 | 4.349 | 4.212 | 4.227 | 618,887 | -0.05(-1.25%) |
Mar 25, 2021 | 4.280 | 4.318 | 4.189 | 4.280 | 637,498 | -0.05(-1.06%) |
Mar 24, 2021 | 4.349 | 4.471 | 4.296 | 4.326 | 392,070 | -0.02(-0.35%) |
Mar 23, 2021 | 4.402 | 4.402 | 4.334 | 4.341 | 430,449 | -0.08(-1.90%) |
Mar 22, 2021 | 4.364 | 4.444 | 4.311 | 4.425 | 415,430 | +0.07(+1.58%) |
Mar 19, 2021 | 4.372 | 4.418 | 4.288 | 4.357 | 673,541 | -0.02(-0.35%) |
Mar 18, 2021 | 4.494 | 4.517 | 4.364 | 4.372 | 394,136 | -0.12(-2.72%) |
Mar 17, 2021 | 4.547 | 4.616 | 4.425 | 4.494 | 794,752 | -0.08(-1.83%) |
Mar 16, 2021 | 4.645 | 4.651 | 4.490 | 4.578 | 646,665 | -0.07(-1.45%) |
Mar 15, 2021 | 4.518 | 4.645 | 4.466 | 4.645 | 766,884 | +0.16(+3.50%) |
Mar 12, 2021 | 4.398 | 4.563 | 4.398 | 4.488 | 705,327 | +0.10(+2.21%) |
Mar 11, 2021 | 4.361 | 4.417 | 4.324 | 4.391 | 295,883 | +0.03(+0.69%) |
Mar 10, 2021 | 4.334 | 4.380 | 4.301 | 4.361 | 278,231 | +0.07(+1.75%) |
Mar 09, 2021 | 4.339 | 4.376 | 4.264 | 4.286 | 413,013 | -0.04(-0.87%) |
Mar 08, 2021 | 4.316 | 4.339 | 4.248 | 4.324 | 415,688 | +0.01(+0.17%) |
Mar 05, 2021 | 4.301 | 4.316 | 4.152 | 4.316 | 621,639 | +0.03(+0.70%) |
Mar 04, 2021 | 4.383 | 4.413 | 4.189 | 4.286 | 514,911 | -0.07(-1.55%) |
Mar 03, 2021 | 4.301 | 4.391 | 4.301 | 4.353 | 405,276 | +0.08(+1.93%) |
Mar 02, 2021 | 4.234 | 4.301 | 4.193 | 4.271 | 633,420 | +0.07(+1.60%) |