Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.330 | 4.890 | 4.330 | 4.540 | 880,896 | +0.21(+4.85%) |
May 27, 2021 | 4.240 | 4.430 | 4.215 | 4.330 | 203,308 | +0.05(+1.17%) |
May 26, 2021 | 4.280 | 4.360 | 4.260 | 4.280 | 215,143 | +0.02(+0.47%) |
May 25, 2021 | 4.250 | 4.340 | 4.150 | 4.260 | 170,198 | +0.11(+2.65%) |
May 24, 2021 | 4.430 | 4.450 | 4.115 | 4.150 | 427,188 | -0.30(-6.74%) |
May 21, 2021 | 4.440 | 4.500 | 4.300 | 4.450 | 287,535 | +0.11(+2.53%) |
May 20, 2021 | 4.220 | 4.500 | 4.160 | 4.340 | 776,357 | +0.30(+7.43%) |
May 19, 2021 | 3.910 | 4.100 | 3.900 | 4.040 | 236,424 | +0.08(+2.02%) |
May 18, 2021 | 3.750 | 4.070 | 3.731 | 3.960 | 454,066 | +0.30(+8.20%) |
May 17, 2021 | 3.610 | 3.830 | 3.559 | 3.660 | 119,571 | -0.02(-0.54%) |
May 14, 2021 | 3.590 | 3.780 | 3.520 | 3.680 | 304,981 | +0.06(+1.66%) |
May 13, 2021 | 3.850 | 3.850 | 3.550 | 3.620 | 229,744 | -0.23(-5.97%) |
May 12, 2021 | 3.800 | 3.970 | 3.750 | 3.850 | 297,710 | +0.00(+0.00%) |
May 11, 2021 | 3.510 | 3.900 | 3.500 | 3.850 | 247,676 | +0.18(+4.90%) |
May 10, 2021 | 3.870 | 3.875 | 3.660 | 3.670 | 266,532 | -0.15(-3.93%) |
May 07, 2021 | 3.670 | 3.860 | 3.670 | 3.820 | 111,062 | +0.12(+3.24%) |
May 06, 2021 | 3.750 | 3.850 | 3.622 | 3.700 | 234,494 | -0.13(-3.39%) |
May 05, 2021 | 3.950 | 4.062 | 3.820 | 3.830 | 158,690 | -0.11(-2.79%) |
May 04, 2021 | 4.060 | 4.090 | 3.850 | 3.940 | 417,321 | -0.17(-4.14%) |
May 03, 2021 | 4.160 | 4.160 | 3.950 | 4.110 | 166,273 | +0.06(+1.48%) |
Apr 30, 2021 | 4.030 | 4.160 | 4.030 | 4.050 | 104,000 | -0.07(-1.70%) |
Apr 29, 2021 | 4.260 | 4.260 | 4.050 | 4.120 | 314,353 | -0.09(-2.14%) |
Apr 28, 2021 | 4.060 | 4.250 | 3.980 | 4.210 | 268,191 | +0.15(+3.69%) |
Apr 27, 2021 | 4.180 | 4.200 | 4.050 | 4.060 | 282,711 | -0.12(-2.87%) |
Apr 26, 2021 | 3.930 | 4.230 | 3.930 | 4.180 | 517,791 | +0.15(+3.72%) |
Apr 23, 2021 | 4.060 | 4.060 | 3.905 | 4.030 | 220,600 | +0.01(+0.25%) |
Apr 22, 2021 | 3.820 | 4.030 | 3.770 | 4.020 | 259,037 | +0.21(+5.51%) |
Apr 21, 2021 | 3.670 | 3.870 | 3.620 | 3.810 | 301,162 | +0.15(+4.10%) |
Apr 20, 2021 | 3.760 | 3.760 | 3.590 | 3.660 | 216,413 | -0.10(-2.66%) |
Apr 19, 2021 | 3.780 | 3.870 | 3.690 | 3.760 | 309,021 | -0.01(-0.27%) |
Apr 16, 2021 | 3.700 | 3.854 | 3.550 | 3.770 | 527,700 | +0.07(+1.89%) |
Apr 15, 2021 | 3.940 | 3.970 | 3.700 | 3.700 | 446,224 | -0.28(-7.04%) |
Apr 14, 2021 | 3.790 | 4.140 | 3.750 | 3.980 | 691,247 | +0.24(+6.42%) |
Apr 13, 2021 | 4.000 | 4.000 | 3.700 | 3.740 | 624,865 | -0.27(-6.73%) |
Apr 12, 2021 | 4.460 | 4.460 | 4.010 | 4.010 | 842,736 | -0.49(-10.89%) |
Apr 09, 2021 | 4.250 | 4.640 | 4.130 | 4.500 | 1,838,500 | +0.18(+4.17%) |
Apr 08, 2021 | 4.250 | 4.470 | 4.100 | 4.320 | 1,072,045 | +0.16(+3.85%) |
Apr 07, 2021 | 4.430 | 4.490 | 4.160 | 4.160 | 341,654 | -0.35(-7.76%) |
Apr 06, 2021 | 4.440 | 4.580 | 4.410 | 4.510 | 381,554 | +0.09(+2.04%) |
Apr 05, 2021 | 4.640 | 4.680 | 4.350 | 4.420 | 289,101 | -0.15(-3.28%) |
Apr 01, 2021 | 4.450 | 4.590 | 4.330 | 4.570 | 347,200 | +0.12(+2.70%) |
Mar 31, 2021 | 4.390 | 4.530 | 4.320 | 4.450 | 360,364 | +0.06(+1.37%) |
Mar 30, 2021 | 4.300 | 4.500 | 4.110 | 4.390 | 473,863 | +0.09(+2.09%) |
Mar 29, 2021 | 4.580 | 4.740 | 4.260 | 4.300 | 537,840 | -0.33(-7.13%) |
Mar 26, 2021 | 4.870 | 4.870 | 4.420 | 4.630 | 582,700 | -0.18(-3.74%) |
Mar 25, 2021 | 4.500 | 4.960 | 4.420 | 4.810 | 725,240 | +0.15(+3.22%) |
Mar 24, 2021 | 5.480 | 5.530 | 4.620 | 4.660 | 1,727,332 | -0.26(-5.28%) |
Mar 23, 2021 | 5.310 | 5.350 | 4.740 | 4.920 | 2,686,142 | -0.40(-7.52%) |
Mar 22, 2021 | 5.560 | 5.800 | 5.230 | 5.320 | 1,835,163 | -0.29(-5.17%) |
Mar 19, 2021 | 5.310 | 5.650 | 5.160 | 5.610 | 1,263,900 | +0.35(+6.65%) |
Mar 18, 2021 | 5.500 | 5.950 | 5.220 | 5.260 | 2,372,463 | -0.35(-6.24%) |
Mar 17, 2021 | 5.720 | 6.270 | 5.360 | 5.610 | 5,836,371 | -0.53(-8.63%) |
Mar 16, 2021 | 4.830 | 6.310 | 4.580 | 6.140 | 18,955,064 | +1.28(+26.34%) |
Mar 15, 2021 | 5.140 | 5.210 | 4.590 | 4.860 | 1,945,743 | -0.06(-1.22%) |
Mar 12, 2021 | 4.690 | 4.980 | 4.590 | 4.920 | 1,432,700 | +0.13(+2.71%) |
Mar 11, 2021 | 4.620 | 4.800 | 4.450 | 4.790 | 560,853 | +0.46(+10.62%) |
Mar 10, 2021 | 4.830 | 4.850 | 4.310 | 4.330 | 468,339 | -0.46(-9.60%) |
Mar 09, 2021 | 4.410 | 5.090 | 4.410 | 4.790 | 1,033,259 | +0.44(+10.11%) |
Mar 08, 2021 | 4.210 | 4.530 | 4.200 | 4.350 | 420,354 | +0.13(+3.08%) |
Mar 05, 2021 | 4.440 | 4.500 | 3.890 | 4.220 | 538,100 | -0.22(-4.95%) |
Mar 04, 2021 | 4.260 | 4.480 | 4.210 | 4.440 | 526,155 | +0.12(+2.78%) |
Mar 03, 2021 | 4.540 | 4.620 | 4.270 | 4.320 | 356,874 | -0.22(-4.85%) |
Mar 02, 2021 | 4.840 | 4.960 | 4.440 | 4.540 | 334,252 | -0.13(-2.78%) |