Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.860 | 4.990 | 4.850 | 4.980 | 6,232 | +0.11(+2.26%) |
May 27, 2021 | 4.930 | 4.990 | 4.860 | 4.870 | 5,069 | +0.02(+0.41%) |
May 26, 2021 | 4.780 | 5.030 | 4.610 | 4.850 | 38,076 | +0.02(+0.41%) |
May 25, 2021 | 5.090 | 5.100 | 4.760 | 4.830 | 16,613 | -0.20(-3.98%) |
May 24, 2021 | 5.180 | 5.200 | 4.995 | 5.030 | 18,025 | -0.07(-1.37%) |
May 21, 2021 | 4.990 | 5.190 | 4.950 | 5.100 | 204,154 | +0.18(+3.66%) |
May 20, 2021 | 4.910 | 5.000 | 4.910 | 4.920 | 4,026 | -0.08(-1.60%) |
May 19, 2021 | 4.940 | 5.000 | 4.900 | 5.000 | 6,625 | +0.00(+0.00%) |
May 18, 2021 | 4.998 | 5.020 | 4.876 | 5.000 | 1,875 | +0.06(+1.21%) |
May 17, 2021 | 4.924 | 4.942 | 4.870 | 4.940 | 8,359 | +0.00(+0.00%) |
May 14, 2021 | 4.950 | 5.090 | 4.840 | 4.940 | 17,986 | +0.00(+0.00%) |
May 13, 2021 | 4.900 | 5.060 | 4.745 | 4.940 | 29,041 | +0.09(+1.86%) |
May 12, 2021 | 5.040 | 5.040 | 4.770 | 4.850 | 44,232 | -0.20(-3.96%) |
May 11, 2021 | 4.970 | 5.050 | 4.880 | 5.050 | 54,005 | +0.02(+0.40%) |
May 10, 2021 | 4.960 | 5.050 | 4.930 | 5.030 | 1,931 | +0.05(+1.00%) |
May 07, 2021 | 5.049 | 5.049 | 4.950 | 4.980 | 4,734 | -0.06(-1.19%) |
May 06, 2021 | 5.000 | 5.050 | 5.000 | 5.040 | 12,170 | -0.01(-0.20%) |
May 05, 2021 | 5.050 | 5.050 | 5.000 | 5.050 | 70,664 | +0.02(+0.40%) |
May 04, 2021 | 5.030 | 5.090 | 4.910 | 5.030 | 14,891 | +0.00(+0.00%) |
May 03, 2021 | 4.980 | 5.090 | 4.980 | 5.030 | 35,820 | -0.01(-0.20%) |
Apr 30, 2021 | 5.080 | 5.080 | 4.900 | 5.040 | 11,800 | +0.01(+0.20%) |
Apr 29, 2021 | 4.790 | 5.100 | 4.790 | 5.030 | 95,926 | +0.14(+2.86%) |
Apr 28, 2021 | 4.750 | 4.900 | 4.750 | 4.890 | 8,777 | +0.02(+0.41%) |
Apr 27, 2021 | 4.720 | 4.880 | 4.570 | 4.870 | 82,508 | +0.24(+5.07%) |
Apr 26, 2021 | 4.450 | 4.720 | 4.280 | 4.635 | 41,635 | +0.13(+3.00%) |
Apr 23, 2021 | 4.449 | 4.630 | 4.449 | 4.500 | 5,600 | -0.11(-2.28%) |
Apr 22, 2021 | 4.600 | 4.650 | 4.460 | 4.605 | 52,055 | +0.10(+2.11%) |
Apr 21, 2021 | 4.505 | 4.614 | 4.505 | 4.510 | 4,724 | -0.03(-0.66%) |
Apr 20, 2021 | 4.520 | 4.710 | 4.470 | 4.540 | 13,119 | -0.03(-0.66%) |
Apr 19, 2021 | 4.680 | 4.680 | 4.540 | 4.570 | 7,097 | -0.06(-1.30%) |
Apr 16, 2021 | 4.590 | 4.690 | 4.450 | 4.630 | 12,100 | +0.01(+0.22%) |
Apr 15, 2021 | 4.590 | 4.650 | 4.580 | 4.620 | 5,868 | +0.05(+1.09%) |
Apr 14, 2021 | 4.400 | 4.650 | 4.400 | 4.570 | 37,725 | +0.06(+1.33%) |
Apr 13, 2021 | 4.500 | 4.600 | 4.400 | 4.510 | 9,626 | -0.07(-1.53%) |
Apr 12, 2021 | 4.400 | 4.600 | 4.400 | 4.580 | 61,636 | +0.10(+2.23%) |
Apr 09, 2021 | 4.470 | 4.610 | 4.400 | 4.480 | 14,000 | +0.02(+0.45%) |
Apr 08, 2021 | 4.560 | 4.570 | 4.300 | 4.460 | 16,760 | -0.08(-1.76%) |
Apr 07, 2021 | 4.610 | 4.740 | 4.440 | 4.540 | 12,079 | -0.08(-1.73%) |
Apr 06, 2021 | 4.610 | 4.690 | 4.571 | 4.620 | 8,457 | -0.07(-1.49%) |
Apr 05, 2021 | 4.670 | 4.770 | 4.510 | 4.690 | 80,231 | +0.09(+1.96%) |
Apr 01, 2021 | 4.720 | 4.720 | 4.580 | 4.600 | 13,600 | -0.05(-1.08%) |
Mar 31, 2021 | 4.470 | 4.660 | 4.470 | 4.650 | 177,087 | +0.23(+5.12%) |
Mar 30, 2021 | 4.330 | 4.540 | 4.070 | 4.423 | 58,338 | -0.06(-1.26%) |
Mar 29, 2021 | 4.350 | 4.630 | 4.350 | 4.480 | 13,956 | -0.02(-0.44%) |
Mar 26, 2021 | 4.450 | 4.509 | 4.380 | 4.500 | 18,000 | +0.05(+1.12%) |
Mar 25, 2021 | 4.280 | 4.650 | 4.280 | 4.450 | 12,338 | +0.08(+1.83%) |
Mar 24, 2021 | 4.440 | 4.650 | 4.320 | 4.370 | 10,359 | -0.16(-3.53%) |
Mar 23, 2021 | 4.480 | 4.530 | 4.420 | 4.530 | 18,259 | -0.03(-0.66%) |
Mar 22, 2021 | 4.640 | 4.650 | 4.410 | 4.560 | 13,980 | -0.09(-1.94%) |
Mar 19, 2021 | 4.500 | 4.650 | 4.390 | 4.650 | 10,500 | +0.29(+6.65%) |
Mar 18, 2021 | 4.530 | 4.640 | 4.360 | 4.360 | 22,749 | -0.07(-1.58%) |
Mar 17, 2021 | 4.460 | 4.640 | 4.400 | 4.430 | 11,671 | -0.13(-2.85%) |
Mar 16, 2021 | 4.440 | 4.565 | 4.440 | 4.560 | 8,612 | +0.01(+0.22%) |
Mar 15, 2021 | 4.510 | 4.590 | 4.500 | 4.550 | 10,529 | -0.03(-0.66%) |
Mar 12, 2021 | 4.640 | 4.640 | 4.480 | 4.580 | 8,800 | -0.01(-0.13%) |
Mar 11, 2021 | 4.470 | 4.600 | 4.470 | 4.586 | 7,503 | +0.04(+0.79%) |
Mar 10, 2021 | 4.450 | 4.600 | 4.343 | 4.550 | 10,633 | +0.05(+1.09%) |
Mar 09, 2021 | 4.500 | 4.650 | 4.490 | 4.501 | 2,230 | +0.00(+0.02%) |
Mar 08, 2021 | 4.320 | 4.610 | 4.320 | 4.500 | 7,294 | +0.00(+0.00%) |
Mar 05, 2021 | 4.460 | 4.570 | 4.420 | 4.500 | 10,100 | +0.00(+0.00%) |
Mar 04, 2021 | 4.640 | 4.640 | 4.410 | 4.500 | 5,508 | -0.16(-3.43%) |
Mar 03, 2021 | 4.662 | 4.751 | 4.640 | 4.660 | 4,353 | -0.10(-2.10%) |
Mar 02, 2021 | 4.800 | 4.800 | 4.621 | 4.760 | 4,343 | +0.08(+1.71%) |