Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 5.050 | 5.084 | 5.024 | 5.076 | 366,123 | +0.02(+0.34%) |
May 27, 2021 | 5.084 | 5.127 | 5.041 | 5.058 | 384,291 | -0.04(-0.84%) |
May 26, 2021 | 5.153 | 5.153 | 5.041 | 5.102 | 730,942 | -0.04(-0.84%) |
May 25, 2021 | 5.050 | 5.145 | 5.050 | 5.145 | 1,516,087 | +0.13(+2.58%) |
May 24, 2021 | 5.041 | 5.067 | 5.015 | 5.015 | 236,859 | -0.02(-0.34%) |
May 21, 2021 | 5.015 | 5.067 | 5.015 | 5.033 | 430,674 | +0.02(+0.34%) |
May 20, 2021 | 5.015 | 5.076 | 4.981 | 5.015 | 315,487 | -0.01(-0.17%) |
May 19, 2021 | 5.015 | 5.076 | 5.007 | 5.024 | 221,895 | -0.02(-0.34%) |
May 18, 2021 | 5.188 | 5.188 | 5.041 | 5.041 | 512,421 | +0.03(+0.69%) |
May 17, 2021 | 4.981 | 5.024 | 4.981 | 5.007 | 118,544 | +0.02(+0.35%) |
May 14, 2021 | 4.964 | 5.024 | 4.955 | 4.990 | 192,452 | +0.04(+0.87%) |
May 13, 2021 | 4.869 | 4.964 | 4.869 | 4.946 | 183,762 | +0.08(+1.59%) |
May 12, 2021 | 4.903 | 4.938 | 4.860 | 4.869 | 655,440 | -0.04(-0.88%) |
May 11, 2021 | 4.852 | 4.972 | 4.852 | 4.912 | 492,725 | -0.01(-0.17%) |
May 10, 2021 | 4.921 | 4.972 | 4.921 | 4.921 | 162,436 | +0.00(+0.00%) |
May 07, 2021 | 4.878 | 4.938 | 4.878 | 4.921 | 251,162 | +0.01(+0.18%) |
May 06, 2021 | 4.843 | 4.912 | 4.822 | 4.912 | 424,719 | +0.08(+1.60%) |
May 05, 2021 | 4.834 | 4.869 | 4.834 | 4.834 | 241,986 | -0.01(-0.18%) |
May 04, 2021 | 4.843 | 4.869 | 4.826 | 4.843 | 283,470 | -0.02(-0.35%) |
May 03, 2021 | 4.895 | 4.895 | 4.834 | 4.860 | 265,880 | -0.01(-0.18%) |
Apr 30, 2021 | 4.834 | 4.903 | 4.834 | 4.869 | 415,664 | +0.01(+0.18%) |
Apr 29, 2021 | 4.860 | 4.895 | 4.783 | 4.860 | 341,606 | +0.00(+0.00%) |
Apr 28, 2021 | 4.826 | 4.908 | 4.826 | 4.860 | 230,080 | +0.03(+0.53%) |
Apr 27, 2021 | 4.869 | 4.895 | 4.817 | 4.834 | 270,956 | -0.05(-1.06%) |
Apr 26, 2021 | 4.921 | 4.921 | 4.860 | 4.886 | 41,471 | +0.01(+0.18%) |
Apr 23, 2021 | 4.878 | 4.903 | 4.839 | 4.878 | 486,566 | +0.02(+0.35%) |
Apr 22, 2021 | 4.800 | 4.886 | 4.800 | 4.860 | 615,851 | +0.00(+0.00%) |
Apr 21, 2021 | 4.834 | 4.878 | 4.817 | 4.860 | 1,129,873 | +0.01(+0.18%) |
Apr 20, 2021 | 4.852 | 4.912 | 4.826 | 4.852 | 827,426 | -0.04(-0.88%) |
Apr 19, 2021 | 4.895 | 4.990 | 4.865 | 4.895 | 1,876,657 | -0.02(-0.35%) |
Apr 16, 2021 | 4.903 | 4.923 | 4.895 | 4.912 | 1,090,569 | -0.02(-0.35%) |
Apr 15, 2021 | 4.878 | 4.929 | 4.878 | 4.929 | 265,875 | +0.05(+1.06%) |
Apr 14, 2021 | 4.878 | 4.903 | 4.869 | 4.878 | 1,055,893 | +0.00(+0.00%) |
Apr 13, 2021 | 4.843 | 4.886 | 4.843 | 4.878 | 624,878 | -0.01(-0.18%) |
Apr 12, 2021 | 4.895 | 4.895 | 4.860 | 4.886 | 376,402 | -0.01(-0.18%) |
Apr 09, 2021 | 4.895 | 4.903 | 4.860 | 4.895 | 128,343 | +0.02(+0.35%) |
Apr 08, 2021 | 4.869 | 4.912 | 4.852 | 4.878 | 139,995 | +0.01(+0.18%) |
Apr 07, 2021 | 4.886 | 4.895 | 4.822 | 4.869 | 365,607 | +0.00(+0.00%) |
Apr 06, 2021 | 4.791 | 4.869 | 4.791 | 4.869 | 487,393 | +0.08(+1.62%) |
Apr 05, 2021 | 4.791 | 4.817 | 4.697 | 4.791 | 254,278 | -0.02(-0.36%) |
Apr 01, 2021 | 4.722 | 4.826 | 4.722 | 4.809 | 532,519 | +0.07(+1.45%) |
Mar 31, 2021 | 4.697 | 4.791 | 4.679 | 4.740 | 707,661 | +0.03(+0.55%) |
Mar 30, 2021 | 4.645 | 4.722 | 4.628 | 4.714 | 1,692,680 | +0.04(+0.92%) |
Mar 29, 2021 | 4.740 | 4.774 | 4.653 | 4.671 | 2,579,759 | -0.16(-3.21%) |
Mar 26, 2021 | 4.809 | 4.895 | 4.740 | 4.826 | 4,957,691 | +0.78(+19.40%) |
Mar 25, 2021 | 3.938 | 4.093 | 3.938 | 4.042 | 235,701 | +0.05(+1.30%) |
Mar 24, 2021 | 4.111 | 4.111 | 3.977 | 3.990 | 351,559 | -0.08(-1.91%) |
Mar 23, 2021 | 4.136 | 4.136 | 4.033 | 4.067 | 245,668 | -0.08(-1.87%) |
Mar 22, 2021 | 4.111 | 4.171 | 4.042 | 4.145 | 444,929 | +0.03(+0.63%) |
Mar 19, 2021 | 4.050 | 4.119 | 3.865 | 4.119 | 1,368,839 | +0.07(+1.70%) |
Mar 18, 2021 | 4.111 | 4.128 | 3.973 | 4.050 | 603,837 | -0.02(-0.42%) |
Mar 17, 2021 | 4.223 | 4.248 | 4.059 | 4.067 | 871,414 | -0.14(-3.28%) |
Mar 16, 2021 | 4.274 | 4.369 | 4.179 | 4.205 | 590,601 | -0.10(-2.40%) |
Mar 15, 2021 | 4.378 | 4.378 | 4.283 | 4.309 | 250,928 | -0.06(-1.38%) |
Mar 12, 2021 | 4.378 | 4.391 | 4.292 | 4.369 | 183,463 | +0.03(+0.60%) |
Mar 11, 2021 | 4.292 | 4.373 | 4.266 | 4.343 | 206,713 | +0.05(+1.20%) |
Mar 10, 2021 | 4.292 | 4.352 | 4.154 | 4.292 | 505,849 | +0.05(+1.22%) |
Mar 09, 2021 | 4.050 | 4.248 | 4.033 | 4.240 | 352,639 | +0.16(+4.02%) |
Mar 08, 2021 | 4.033 | 4.102 | 3.981 | 4.076 | 287,303 | +0.04(+1.07%) |
Mar 05, 2021 | 4.119 | 4.119 | 3.981 | 4.033 | 386,306 | -0.01(-0.21%) |
Mar 04, 2021 | 4.050 | 4.162 | 4.033 | 4.042 | 597,559 | +0.00(+0.00%) |
Mar 03, 2021 | 4.016 | 4.085 | 3.999 | 4.042 | 1,043,389 | +0.00(+0.00%) |
Mar 02, 2021 | 4.093 | 4.128 | 4.042 | 4.042 | 432,108 | -0.05(-1.26%) |