Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.770 | 4.900 | 4.610 | 4.850 | 52,859 | +0.08(+1.68%) |
May 27, 2021 | 4.950 | 4.950 | 4.710 | 4.770 | 29,492 | -0.23(-4.51%) |
May 26, 2021 | 4.700 | 5.060 | 4.403 | 4.995 | 63,893 | +0.43(+9.31%) |
May 25, 2021 | 4.680 | 4.700 | 4.402 | 4.570 | 27,439 | -0.11(-2.35%) |
May 24, 2021 | 4.340 | 4.700 | 4.240 | 4.680 | 56,689 | +0.39(+9.09%) |
May 21, 2021 | 4.190 | 4.300 | 4.160 | 4.290 | 10,213 | +0.09(+2.14%) |
May 20, 2021 | 4.250 | 4.250 | 4.100 | 4.200 | 38,246 | -0.09(-2.11%) |
May 19, 2021 | 4.336 | 4.450 | 4.150 | 4.291 | 13,746 | +0.11(+2.65%) |
May 18, 2021 | 4.110 | 4.200 | 4.110 | 4.180 | 35,483 | +0.03(+0.72%) |
May 17, 2021 | 4.190 | 4.240 | 4.150 | 4.150 | 10,032 | -0.06(-1.43%) |
May 14, 2021 | 4.180 | 4.244 | 4.150 | 4.210 | 5,891 | +0.01(+0.24%) |
May 13, 2021 | 4.150 | 4.250 | 4.150 | 4.200 | 17,546 | -0.03(-0.68%) |
May 12, 2021 | 4.020 | 4.250 | 4.020 | 4.229 | 13,653 | -0.03(-0.73%) |
May 11, 2021 | 4.293 | 4.320 | 4.065 | 4.260 | 28,025 | -0.06(-1.39%) |
May 10, 2021 | 4.440 | 4.500 | 4.320 | 4.320 | 20,189 | -0.02(-0.54%) |
May 07, 2021 | 4.439 | 4.439 | 4.320 | 4.343 | 3,840 | -0.10(-2.23%) |
May 06, 2021 | 4.410 | 4.598 | 4.350 | 4.442 | 6,534 | +0.08(+1.89%) |
May 05, 2021 | 4.650 | 4.650 | 4.340 | 4.360 | 10,745 | -0.24(-5.22%) |
May 04, 2021 | 4.460 | 4.700 | 4.307 | 4.600 | 13,302 | +0.15(+3.37%) |
May 03, 2021 | 4.430 | 4.500 | 4.300 | 4.450 | 6,387 | -0.02(-0.45%) |
Apr 30, 2021 | 4.470 | 4.470 | 4.320 | 4.470 | 5,900 | -0.00(-0.00%) |
Apr 29, 2021 | 4.700 | 4.700 | 4.359 | 4.470 | 41,531 | -0.07(-1.52%) |
Apr 28, 2021 | 4.500 | 4.691 | 4.500 | 4.539 | 13,237 | -0.09(-1.97%) |
Apr 27, 2021 | 4.570 | 4.690 | 4.540 | 4.630 | 10,878 | +0.10(+2.21%) |
Apr 26, 2021 | 4.580 | 4.603 | 4.497 | 4.530 | 3,393 | -0.15(-3.21%) |
Apr 23, 2021 | 4.610 | 4.783 | 4.400 | 4.680 | 15,500 | +0.25(+5.64%) |
Apr 22, 2021 | 4.490 | 4.800 | 4.430 | 4.430 | 29,803 | -0.02(-0.45%) |
Apr 21, 2021 | 4.350 | 4.490 | 4.350 | 4.450 | 3,963 | +0.06(+1.37%) |
Apr 20, 2021 | 4.420 | 4.590 | 4.350 | 4.390 | 17,354 | -0.15(-3.30%) |
Apr 19, 2021 | 4.500 | 4.600 | 4.352 | 4.540 | 15,837 | +0.01(+0.22%) |
Apr 16, 2021 | 4.550 | 4.650 | 4.400 | 4.530 | 21,900 | -0.10(-2.16%) |
Apr 15, 2021 | 4.700 | 4.700 | 4.500 | 4.630 | 7,804 | -0.05(-1.07%) |
Apr 14, 2021 | 4.530 | 4.700 | 4.530 | 4.680 | 8,528 | +0.11(+2.41%) |
Apr 13, 2021 | 4.520 | 4.860 | 4.520 | 4.570 | 12,530 | -0.01(-0.22%) |
Apr 12, 2021 | 4.783 | 4.950 | 4.536 | 4.580 | 14,727 | -0.06(-1.29%) |
Apr 09, 2021 | 4.710 | 4.788 | 4.600 | 4.640 | 10,200 | -0.18(-3.73%) |
Apr 08, 2021 | 4.830 | 4.950 | 4.720 | 4.820 | 37,820 | +0.15(+3.21%) |
Apr 07, 2021 | 4.630 | 4.890 | 4.630 | 4.670 | 74,036 | -0.14(-2.91%) |
Apr 06, 2021 | 4.734 | 4.940 | 4.550 | 4.810 | 107,911 | +0.26(+5.71%) |
Apr 05, 2021 | 4.800 | 4.875 | 4.300 | 4.550 | 32,181 | -0.25(-5.21%) |
Apr 01, 2021 | 4.950 | 5.137 | 4.800 | 4.800 | 48,100 | -0.10(-2.04%) |
Mar 31, 2021 | 4.600 | 4.920 | 4.600 | 4.900 | 53,688 | +0.35(+7.69%) |
Mar 30, 2021 | 4.850 | 4.850 | 4.500 | 4.550 | 32,982 | -0.21(-4.41%) |
Mar 29, 2021 | 4.710 | 4.890 | 4.710 | 4.760 | 17,690 | +0.03(+0.63%) |
Mar 26, 2021 | 4.950 | 4.950 | 4.651 | 4.730 | 33,900 | -0.16(-3.27%) |
Mar 25, 2021 | 4.600 | 4.940 | 4.450 | 4.890 | 35,496 | +0.19(+4.04%) |
Mar 24, 2021 | 4.930 | 5.200 | 4.680 | 4.700 | 30,267 | -0.30(-6.00%) |
Mar 23, 2021 | 5.240 | 5.300 | 4.950 | 5.000 | 81,035 | -0.24(-4.58%) |
Mar 22, 2021 | 5.900 | 5.900 | 5.070 | 5.240 | 139,166 | -0.46(-8.07%) |
Mar 19, 2021 | 5.600 | 5.880 | 5.500 | 5.700 | 31,900 | +0.11(+1.97%) |
Mar 18, 2021 | 5.610 | 5.670 | 5.500 | 5.590 | 23,229 | -0.19(-3.29%) |
Mar 17, 2021 | 5.620 | 5.790 | 5.440 | 5.780 | 40,627 | +0.08(+1.40%) |
Mar 16, 2021 | 5.580 | 5.950 | 5.340 | 5.700 | 67,175 | +0.26(+4.78%) |
Mar 15, 2021 | 5.300 | 5.620 | 5.300 | 5.440 | 48,144 | +0.14(+2.64%) |
Mar 12, 2021 | 5.690 | 5.690 | 5.300 | 5.300 | 44,600 | -0.30(-5.36%) |
Mar 11, 2021 | 4.950 | 5.800 | 4.950 | 5.600 | 88,858 | +0.70(+14.29%) |
Mar 10, 2021 | 4.940 | 4.950 | 4.520 | 4.900 | 142,623 | +0.41(+9.13%) |
Mar 09, 2021 | 4.270 | 4.630 | 4.270 | 4.490 | 105,743 | +0.20(+4.66%) |
Mar 08, 2021 | 4.490 | 4.650 | 4.261 | 4.290 | 88,238 | -0.02(-0.46%) |
Mar 05, 2021 | 4.500 | 4.720 | 4.060 | 4.310 | 108,200 | +0.00(+0.00%) |
Mar 04, 2021 | 4.920 | 4.920 | 4.280 | 4.310 | 187,818 | -0.53(-10.95%) |
Mar 03, 2021 | 5.000 | 5.270 | 4.840 | 4.840 | 94,988 | -0.07(-1.43%) |
Mar 02, 2021 | 5.150 | 5.350 | 4.880 | 4.910 | 109,781 | -0.20(-3.91%) |