Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.883 | 4.915 | 4.874 | 4.883 | 1,545,909 | -0.11(-2.19%) |
Apr 29, 2021 | 4.965 | 4.992 | 4.928 | 4.992 | 2,167,975 | +0.07(+1.48%) |
Apr 28, 2021 | 4.910 | 4.938 | 4.892 | 4.919 | 859,255 | +0.03(+0.56%) |
Apr 27, 2021 | 4.883 | 4.901 | 4.847 | 4.892 | 1,029,987 | +0.02(+0.37%) |
Apr 26, 2021 | 4.883 | 4.901 | 4.865 | 4.874 | 1,041,924 | -0.04(-0.74%) |
Apr 23, 2021 | 4.828 | 4.919 | 4.828 | 4.910 | 1,062,462 | +0.10(+2.08%) |
Apr 22, 2021 | 4.865 | 4.865 | 4.801 | 4.810 | 1,257,447 | -0.07(-1.49%) |
Apr 21, 2021 | 4.801 | 4.892 | 4.792 | 4.883 | 1,050,003 | +0.05(+0.94%) |
Apr 20, 2021 | 4.883 | 4.892 | 4.792 | 4.837 | 1,634,525 | -0.09(-1.85%) |
Apr 19, 2021 | 4.883 | 4.965 | 4.883 | 4.928 | 1,067,503 | -0.04(-0.73%) |
Apr 16, 2021 | 4.956 | 4.992 | 4.947 | 4.965 | 1,225,444 | +0.02(+0.37%) |
Apr 15, 2021 | 4.956 | 4.974 | 4.919 | 4.947 | 1,492,965 | +0.03(+0.55%) |
Apr 14, 2021 | 4.856 | 4.928 | 4.856 | 4.919 | 1,057,486 | +0.07(+1.50%) |
Apr 13, 2021 | 4.874 | 4.892 | 4.837 | 4.847 | 1,834,221 | -0.02(-0.37%) |
Apr 12, 2021 | 4.901 | 4.915 | 4.865 | 4.865 | 1,108,169 | -0.05(-0.93%) |
Apr 09, 2021 | 4.883 | 4.928 | 4.865 | 4.910 | 2,232,699 | +0.05(+0.93%) |
Apr 08, 2021 | 4.847 | 4.874 | 4.810 | 4.865 | 1,448,410 | -0.10(-2.01%) |
Apr 07, 2021 | 4.947 | 4.974 | 4.919 | 4.965 | 1,059,041 | +0.01(+0.18%) |
Apr 06, 2021 | 4.974 | 4.983 | 4.910 | 4.956 | 1,220,707 | -0.08(-1.62%) |
Apr 05, 2021 | 5.038 | 5.056 | 5.001 | 5.038 | 1,982,366 | +0.06(+1.28%) |
Apr 01, 2021 | 4.910 | 5.019 | 4.883 | 4.974 | 4,777,175 | +0.08(+1.67%) |
Mar 31, 2021 | 4.992 | 5.010 | 4.883 | 4.892 | 2,957,476 | -0.15(-3.06%) |
Mar 30, 2021 | 5.038 | 5.092 | 5.019 | 5.047 | 2,506,992 | +0.00(+0.05%) |
Mar 29, 2021 | 5.097 | 5.097 | 5.008 | 5.044 | 2,219,648 | -0.14(-2.75%) |
Mar 26, 2021 | 5.169 | 5.204 | 5.160 | 5.187 | 1,694,089 | +0.03(+0.52%) |
Mar 25, 2021 | 5.044 | 5.178 | 5.044 | 5.160 | 3,451,368 | +0.12(+2.30%) |
Mar 24, 2021 | 5.044 | 5.097 | 5.017 | 5.044 | 1,711,444 | -0.07(-1.39%) |
Mar 23, 2021 | 5.204 | 5.222 | 5.097 | 5.115 | 1,950,144 | -0.21(-4.01%) |
Mar 22, 2021 | 5.329 | 5.356 | 5.311 | 5.329 | 2,846,453 | -0.03(-0.50%) |
Mar 19, 2021 | 5.356 | 5.365 | 5.293 | 5.356 | 2,340,216 | +0.05(+1.01%) |
Mar 18, 2021 | 5.302 | 5.356 | 5.285 | 5.302 | 2,460,838 | +0.28(+5.50%) |
Mar 17, 2021 | 5.044 | 5.080 | 5.008 | 5.026 | 1,421,216 | +0.02(+0.36%) |
Mar 16, 2021 | 4.999 | 5.026 | 4.986 | 5.008 | 3,536,701 | -0.04(-0.88%) |
Mar 15, 2021 | 5.044 | 5.089 | 5.008 | 5.053 | 2,079,521 | +0.12(+2.35%) |
Mar 12, 2021 | 4.928 | 4.973 | 4.901 | 4.937 | 1,205,511 | +0.04(+0.73%) |
Mar 11, 2021 | 4.892 | 4.933 | 4.875 | 4.901 | 1,777,037 | -0.04(-0.72%) |
Mar 10, 2021 | 4.892 | 4.946 | 4.866 | 4.937 | 2,385,448 | +0.08(+1.65%) |
Mar 09, 2021 | 4.875 | 4.892 | 4.826 | 4.857 | 1,480,949 | -0.01(-0.18%) |
Mar 08, 2021 | 4.812 | 4.901 | 4.812 | 4.866 | 2,492,614 | +0.12(+2.63%) |
Mar 05, 2021 | 4.759 | 4.759 | 4.670 | 4.741 | 2,094,243 | +0.01(+0.19%) |
Mar 04, 2021 | 4.777 | 4.777 | 4.687 | 4.732 | 1,785,090 | -0.04(-0.93%) |
Mar 03, 2021 | 4.741 | 4.821 | 4.732 | 4.777 | 2,201,514 | +0.04(+0.75%) |
Mar 02, 2021 | 4.741 | 4.777 | 4.723 | 4.741 | 1,701,674 | +0.01(+0.19%) |
Mar 01, 2021 | 4.696 | 4.768 | 4.696 | 4.732 | 1,259,708 | +0.05(+1.14%) |
Feb 26, 2021 | 4.759 | 4.768 | 4.679 | 4.679 | 1,936,920 | -0.11(-2.23%) |
Feb 25, 2021 | 4.830 | 4.848 | 4.741 | 4.786 | 2,525,137 | -0.04(-0.92%) |
Feb 24, 2021 | 4.812 | 4.848 | 4.799 | 4.830 | 1,672,283 | -0.03(-0.55%) |
Feb 23, 2021 | 4.884 | 4.910 | 4.812 | 4.857 | 1,671,615 | -0.02(-0.37%) |
Feb 22, 2021 | 4.759 | 4.884 | 4.750 | 4.875 | 2,304,340 | +0.15(+3.21%) |
Feb 19, 2021 | 4.714 | 4.741 | 4.705 | 4.723 | 1,580,641 | +0.04(+0.95%) |
Feb 18, 2021 | 4.687 | 4.714 | 4.647 | 4.679 | 1,469,222 | -0.13(-2.78%) |
Feb 17, 2021 | 4.803 | 4.821 | 4.759 | 4.812 | 2,089,374 | +0.04(+0.75%) |
Feb 16, 2021 | 4.741 | 4.839 | 4.705 | 4.777 | 1,992,670 | +0.20(+4.48%) |
Feb 12, 2021 | 4.518 | 4.581 | 4.518 | 4.572 | 1,067,264 | +0.11(+2.40%) |
Feb 11, 2021 | 4.474 | 4.483 | 4.438 | 4.465 | 1,130,813 | -0.01(-0.20%) |
Feb 10, 2021 | 4.456 | 4.483 | 4.411 | 4.474 | 1,390,793 | +0.03(+0.60%) |
Feb 09, 2021 | 4.438 | 4.465 | 4.420 | 4.447 | 777,336 | -0.01(-0.20%) |
Feb 08, 2021 | 4.456 | 4.483 | 4.438 | 4.456 | 1,521,609 | +0.12(+2.88%) |
Feb 05, 2021 | 4.313 | 4.340 | 4.286 | 4.331 | 881,662 | +0.01(+0.21%) |
Feb 04, 2021 | 4.331 | 4.358 | 4.278 | 4.322 | 1,230,945 | +0.05(+1.25%) |
Feb 03, 2021 | 4.233 | 4.278 | 4.233 | 4.269 | 1,122,264 | +0.12(+2.79%) |
Feb 02, 2021 | 4.135 | 4.171 | 4.117 | 4.153 | 1,707,169 | +0.04(+0.87%) |