Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.330 | 5.330 | 5.004 | 5.239 | 173,521 | -0.06(-1.20%) |
May 27, 2021 | 4.692 | 5.348 | 4.692 | 5.303 | 330,614 | +0.66(+14.12%) |
May 26, 2021 | 4.665 | 4.728 | 4.647 | 4.647 | 46,533 | +0.02(+0.49%) |
May 25, 2021 | 4.701 | 4.783 | 4.583 | 4.624 | 57,577 | -0.08(-1.65%) |
May 24, 2021 | 4.528 | 4.756 | 4.501 | 4.701 | 109,321 | +0.19(+4.24%) |
May 21, 2021 | 4.692 | 4.692 | 4.464 | 4.510 | 144,640 | -0.17(-3.70%) |
May 20, 2021 | 4.583 | 4.683 | 4.383 | 4.683 | 51,605 | +0.13(+2.80%) |
May 19, 2021 | 4.574 | 4.701 | 4.291 | 4.556 | 116,209 | -0.09(-1.96%) |
May 18, 2021 | 4.884 | 5.011 | 4.638 | 4.647 | 207,772 | -0.14(-2.86%) |
May 17, 2021 | 4.419 | 4.893 | 4.419 | 4.783 | 374,272 | +0.36(+8.25%) |
May 14, 2021 | 4.337 | 4.528 | 4.282 | 4.419 | 164,628 | -0.02(-0.41%) |
May 13, 2021 | 4.282 | 4.729 | 4.200 | 4.437 | 910,821 | +0.64(+16.79%) |
May 12, 2021 | 4.100 | 4.237 | 3.745 | 3.799 | 111,140 | -0.27(-6.71%) |
May 11, 2021 | 3.936 | 4.073 | 3.818 | 4.073 | 67,229 | +0.05(+1.36%) |
May 10, 2021 | 3.808 | 4.082 | 3.763 | 4.018 | 134,813 | +0.33(+8.89%) |
May 07, 2021 | 3.790 | 3.881 | 3.644 | 3.690 | 45,903 | -0.06(-1.70%) |
May 06, 2021 | 3.808 | 3.843 | 3.654 | 3.754 | 25,817 | -0.09(-2.37%) |
May 05, 2021 | 3.763 | 3.881 | 3.699 | 3.845 | 24,329 | +0.15(+3.94%) |
May 04, 2021 | 3.736 | 3.808 | 3.699 | 3.699 | 32,508 | -0.10(-2.64%) |
May 03, 2021 | 3.763 | 3.918 | 3.717 | 3.799 | 25,275 | +0.11(+2.96%) |
Apr 30, 2021 | 3.644 | 3.818 | 3.581 | 3.690 | 101,523 | +0.04(+1.00%) |
Apr 29, 2021 | 3.665 | 3.707 | 3.644 | 3.654 | 19,870 | +0.01(+0.25%) |
Apr 28, 2021 | 3.827 | 3.827 | 3.644 | 3.644 | 22,635 | -0.11(-2.91%) |
Apr 27, 2021 | 3.836 | 3.945 | 3.754 | 3.754 | 28,110 | -0.05(-1.20%) |
Apr 26, 2021 | 3.654 | 3.827 | 3.644 | 3.799 | 20,939 | +0.19(+5.30%) |
Apr 23, 2021 | 3.672 | 3.726 | 3.581 | 3.608 | 40,499 | -0.06(-1.74%) |
Apr 22, 2021 | 3.690 | 3.708 | 3.654 | 3.672 | 43,493 | +0.00(+0.00%) |
Apr 21, 2021 | 3.553 | 3.736 | 3.535 | 3.672 | 33,290 | +0.10(+2.81%) |
Apr 20, 2021 | 3.717 | 3.717 | 3.490 | 3.572 | 88,967 | -0.12(-3.21%) |
Apr 19, 2021 | 3.763 | 3.872 | 3.672 | 3.690 | 46,269 | -0.07(-1.94%) |
Apr 16, 2021 | 3.927 | 4.027 | 3.763 | 3.763 | 85,499 | -0.16(-4.18%) |
Apr 15, 2021 | 4.073 | 4.100 | 3.918 | 3.927 | 19,272 | -0.15(-3.79%) |
Apr 14, 2021 | 3.936 | 4.136 | 3.936 | 4.082 | 59,580 | +0.11(+2.75%) |
Apr 13, 2021 | 3.827 | 3.982 | 3.808 | 3.972 | 41,514 | +0.18(+4.81%) |
Apr 12, 2021 | 3.963 | 3.963 | 3.745 | 3.790 | 69,832 | -0.22(-5.45%) |
Apr 09, 2021 | 3.936 | 4.036 | 3.881 | 4.009 | 29,414 | +0.08(+2.09%) |
Apr 08, 2021 | 3.945 | 4.009 | 3.872 | 3.927 | 42,492 | +0.04(+0.94%) |
Apr 07, 2021 | 4.054 | 4.146 | 3.890 | 3.890 | 43,716 | -0.21(-5.11%) |
Apr 06, 2021 | 4.109 | 4.291 | 4.064 | 4.100 | 72,242 | +0.01(+0.22%) |
Apr 05, 2021 | 4.082 | 4.118 | 4.018 | 4.091 | 44,974 | +0.08(+2.05%) |
Apr 01, 2021 | 3.927 | 4.273 | 3.854 | 4.009 | 55,645 | +0.15(+4.02%) |
Mar 31, 2021 | 3.754 | 3.918 | 3.644 | 3.854 | 41,438 | +0.11(+2.92%) |
Mar 30, 2021 | 3.726 | 3.781 | 3.635 | 3.745 | 21,690 | -0.04(-0.96%) |
Mar 29, 2021 | 3.836 | 4.064 | 3.781 | 3.781 | 49,022 | -0.05(-1.42%) |
Mar 26, 2021 | 3.954 | 4.064 | 3.790 | 3.836 | 80,779 | -0.06(-1.64%) |
Mar 25, 2021 | 3.909 | 3.963 | 3.655 | 3.900 | 90,918 | -0.02(-0.47%) |
Mar 24, 2021 | 3.909 | 4.100 | 3.909 | 3.918 | 50,692 | +0.01(+0.23%) |
Mar 23, 2021 | 4.209 | 4.217 | 3.799 | 3.909 | 123,218 | -0.33(-7.74%) |
Mar 22, 2021 | 4.173 | 4.282 | 4.109 | 4.237 | 61,441 | +0.06(+1.53%) |
Mar 19, 2021 | 4.191 | 4.228 | 4.127 | 4.173 | 54,438 | -0.02(-0.43%) |
Mar 18, 2021 | 4.136 | 4.264 | 4.100 | 4.191 | 116,298 | +0.04(+0.88%) |
Mar 17, 2021 | 4.237 | 4.255 | 4.109 | 4.155 | 48,912 | -0.07(-1.72%) |
Mar 16, 2021 | 4.328 | 4.373 | 4.164 | 4.228 | 51,266 | -0.14(-3.13%) |
Mar 15, 2021 | 4.382 | 4.382 | 4.228 | 4.364 | 59,393 | +0.05(+1.27%) |
Mar 12, 2021 | 4.446 | 4.556 | 4.255 | 4.310 | 54,109 | -0.15(-3.47%) |
Mar 11, 2021 | 4.200 | 4.556 | 4.200 | 4.464 | 135,228 | +0.26(+6.29%) |
Mar 10, 2021 | 4.182 | 4.355 | 4.100 | 4.200 | 73,526 | +0.02(+0.44%) |
Mar 09, 2021 | 4.437 | 4.446 | 4.100 | 4.182 | 117,492 | -0.15(-3.57%) |
Mar 08, 2021 | 3.872 | 4.455 | 3.872 | 4.337 | 157,315 | +0.52(+13.60%) |
Mar 05, 2021 | 3.754 | 3.890 | 3.562 | 3.818 | 161,778 | +0.08(+2.20%) |
Mar 04, 2021 | 4.009 | 4.027 | 3.644 | 3.736 | 272,995 | -0.32(-7.87%) |
Mar 03, 2021 | 4.237 | 4.355 | 4.054 | 4.054 | 87,381 | -0.23(-5.32%) |
Mar 02, 2021 | 4.346 | 4.393 | 4.237 | 4.282 | 21,468 | -0.05(-1.05%) |