Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.286 | 4.293 | 4.264 | 4.278 | 308,098 | +0.04(+0.88%) |
May 27, 2021 | 4.241 | 4.271 | 4.223 | 4.241 | 389,521 | +0.01(+0.35%) |
May 26, 2021 | 4.174 | 4.256 | 4.167 | 4.226 | 434,140 | +0.04(+1.07%) |
May 25, 2021 | 4.174 | 4.204 | 4.167 | 4.182 | 335,901 | +0.01(+0.36%) |
May 24, 2021 | 4.189 | 4.189 | 4.167 | 4.167 | 456,510 | +0.01(+0.36%) |
May 21, 2021 | 4.152 | 4.193 | 4.137 | 4.152 | 593,811 | +0.03(+0.72%) |
May 20, 2021 | 4.129 | 4.144 | 4.118 | 4.122 | 314,700 | +0.01(+0.18%) |
May 19, 2021 | 4.092 | 4.118 | 4.062 | 4.114 | 202,436 | +0.00(+0.00%) |
May 18, 2021 | 4.122 | 4.129 | 4.107 | 4.114 | 383,791 | +0.01(+0.18%) |
May 17, 2021 | 4.070 | 4.107 | 4.055 | 4.107 | 291,372 | +0.05(+1.29%) |
May 14, 2021 | 4.032 | 4.077 | 4.032 | 4.055 | 258,401 | +0.04(+1.12%) |
May 13, 2021 | 3.973 | 4.010 | 3.965 | 4.010 | 301,312 | +0.04(+1.13%) |
May 12, 2021 | 4.047 | 4.062 | 3.951 | 3.965 | 559,902 | -0.10(-2.39%) |
May 11, 2021 | 4.100 | 4.129 | 4.040 | 4.062 | 482,613 | -0.09(-2.15%) |
May 10, 2021 | 4.182 | 4.204 | 4.144 | 4.152 | 273,004 | -0.02(-0.54%) |
May 07, 2021 | 4.159 | 4.182 | 4.152 | 4.174 | 221,245 | +0.02(+0.54%) |
May 06, 2021 | 4.159 | 4.159 | 4.107 | 4.152 | 326,985 | +0.01(+0.36%) |
May 05, 2021 | 4.129 | 4.152 | 4.100 | 4.137 | 190,281 | +0.05(+1.28%) |
May 04, 2021 | 4.122 | 4.122 | 4.062 | 4.085 | 364,664 | -0.05(-1.26%) |
May 03, 2021 | 4.092 | 4.152 | 4.092 | 4.137 | 291,474 | +0.05(+1.28%) |
Apr 30, 2021 | 4.070 | 4.107 | 4.070 | 4.085 | 150,527 | +0.00(+0.00%) |
Apr 29, 2021 | 4.114 | 4.114 | 4.070 | 4.085 | 214,611 | +0.00(+0.00%) |
Apr 28, 2021 | 4.092 | 4.107 | 4.085 | 4.085 | 132,154 | -0.01(-0.18%) |
Apr 27, 2021 | 4.085 | 4.100 | 4.077 | 4.092 | 129,746 | +0.00(+0.00%) |
Apr 26, 2021 | 4.092 | 4.100 | 4.070 | 4.092 | 251,894 | +0.01(+0.37%) |
Apr 23, 2021 | 4.070 | 4.085 | 4.045 | 4.077 | 250,342 | +0.02(+0.55%) |
Apr 22, 2021 | 4.070 | 4.092 | 4.055 | 4.055 | 197,879 | -0.01(-0.37%) |
Apr 21, 2021 | 4.032 | 4.070 | 4.018 | 4.070 | 177,766 | +0.03(+0.74%) |
Apr 20, 2021 | 4.062 | 4.073 | 4.018 | 4.040 | 178,768 | -0.04(-0.91%) |
Apr 19, 2021 | 4.100 | 4.100 | 4.055 | 4.077 | 290,208 | -0.01(-0.37%) |
Apr 16, 2021 | 4.070 | 4.100 | 4.047 | 4.092 | 196,007 | +0.04(+0.92%) |
Apr 15, 2021 | 4.077 | 4.077 | 4.018 | 4.055 | 313,479 | +0.01(+0.18%) |
Apr 14, 2021 | 4.055 | 4.070 | 4.032 | 4.047 | 356,814 | +0.01(+0.18%) |
Apr 13, 2021 | 4.003 | 4.047 | 3.995 | 4.040 | 437,711 | +0.04(+1.12%) |
Apr 12, 2021 | 4.003 | 4.010 | 3.965 | 3.995 | 320,773 | +0.01(+0.19%) |
Apr 09, 2021 | 3.988 | 3.988 | 3.958 | 3.988 | 356,731 | +0.01(+0.38%) |
Apr 08, 2021 | 3.980 | 3.991 | 3.958 | 3.973 | 338,448 | +0.01(+0.38%) |
Apr 07, 2021 | 3.958 | 3.965 | 3.936 | 3.958 | 338,606 | +0.01(+0.19%) |
Apr 06, 2021 | 3.951 | 3.965 | 3.936 | 3.951 | 191,184 | +0.00(+0.00%) |
Apr 05, 2021 | 3.928 | 3.973 | 3.906 | 3.951 | 458,439 | +0.04(+1.15%) |
Apr 01, 2021 | 3.973 | 3.973 | 3.906 | 3.906 | 577,424 | -0.01(-0.38%) |
Mar 31, 2021 | 3.876 | 3.921 | 3.869 | 3.921 | 308,463 | +0.04(+1.15%) |
Mar 30, 2021 | 3.883 | 3.883 | 3.839 | 3.876 | 291,936 | +0.02(+0.58%) |
Mar 29, 2021 | 3.839 | 3.906 | 3.816 | 3.854 | 385,942 | +0.02(+0.58%) |
Mar 26, 2021 | 3.824 | 3.846 | 3.787 | 3.831 | 462,315 | +0.03(+0.78%) |
Mar 25, 2021 | 3.824 | 3.824 | 3.757 | 3.801 | 432,632 | -0.01(-0.39%) |
Mar 24, 2021 | 3.831 | 3.846 | 3.809 | 3.816 | 329,022 | -0.01(-0.19%) |
Mar 23, 2021 | 3.861 | 3.861 | 3.809 | 3.824 | 278,915 | -0.03(-0.77%) |
Mar 22, 2021 | 3.831 | 3.861 | 3.824 | 3.854 | 124,284 | +0.03(+0.78%) |
Mar 19, 2021 | 3.831 | 3.853 | 3.816 | 3.824 | 210,631 | -0.01(-0.19%) |
Mar 18, 2021 | 3.861 | 3.869 | 3.824 | 3.831 | 180,690 | -0.06(-1.53%) |
Mar 17, 2021 | 3.883 | 3.898 | 3.869 | 3.891 | 251,544 | +0.00(+0.00%) |
Mar 16, 2021 | 3.891 | 3.898 | 3.883 | 3.891 | 153,818 | +0.00(+0.00%) |
Mar 15, 2021 | 3.854 | 3.906 | 3.850 | 3.891 | 235,480 | +0.02(+0.58%) |
Mar 12, 2021 | 3.891 | 3.898 | 3.861 | 3.869 | 261,477 | -0.04(-1.14%) |
Mar 11, 2021 | 3.928 | 3.936 | 3.909 | 3.913 | 286,923 | +0.01(+0.13%) |
Mar 10, 2021 | 3.915 | 3.915 | 3.894 | 3.908 | 398,395 | +0.01(+0.37%) |
Mar 09, 2021 | 3.835 | 3.912 | 3.828 | 3.894 | 476,480 | +0.08(+2.10%) |
Mar 08, 2021 | 3.835 | 3.864 | 3.814 | 3.814 | 243,023 | -0.02(-0.57%) |
Mar 05, 2021 | 3.814 | 3.835 | 3.763 | 3.835 | 291,986 | +0.03(+0.76%) |
Mar 04, 2021 | 3.828 | 3.872 | 3.806 | 3.806 | 402,623 | -0.03(-0.76%) |
Mar 03, 2021 | 3.835 | 3.879 | 3.828 | 3.835 | 313,411 | +0.00(+0.00%) |
Mar 02, 2021 | 3.886 | 3.886 | 3.835 | 3.835 | 322,972 | -0.07(-1.68%) |