Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.285 | 5.330 | 5.170 | 5.270 | 2,000 | -0.03(-0.57%) |
Apr 29, 2021 | 5.300 | 5.300 | 5.300 | 5.300 | 200 | -0.27(-4.85%) |
Apr 28, 2021 | 5.640 | 5.640 | 5.530 | 5.570 | 10,303 | -0.06(-1.07%) |
Apr 27, 2021 | 5.630 | 5.630 | 5.630 | 218 | +0.00(+0.00%) | |
Apr 26, 2021 | 5.630 | 5.630 | 5.630 | 5.630 | 647 | +0.06(+1.08%) |
Apr 23, 2021 | 5.640 | 5.640 | 5.570 | 5.570 | 4,400 | -0.04(-0.71%) |
Apr 22, 2021 | 5.555 | 5.610 | 5.555 | 5.610 | 578 | +0.19(+3.41%) |
Apr 21, 2021 | 5.550 | 5.550 | 5.425 | 5.425 | 1,068 | +0.03(+0.54%) |
Apr 20, 2021 | 5.490 | 5.490 | 5.381 | 5.396 | 14,489 | -0.05(-0.99%) |
Apr 19, 2021 | 5.450 | 5.450 | 5.380 | 5.450 | 3,426 | +0.04(+0.74%) |
Apr 16, 2021 | 5.410 | 5.410 | 5.410 | 50 | +0.00(+0.00%) | |
Apr 15, 2021 | 5.360 | 5.410 | 5.360 | 5.410 | 390 | +0.01(+0.19%) |
Apr 14, 2021 | 5.360 | 5.400 | 5.360 | 5.400 | 851 | +0.00(+0.00%) |
Apr 13, 2021 | 5.260 | 5.400 | 5.260 | 5.400 | 1,330 | +0.10(+1.89%) |
Apr 12, 2021 | 5.300 | 5.300 | 5.300 | 21 | +0.00(+0.00%) | |
Apr 09, 2021 | 5.300 | 5.300 | 5.300 | 5.300 | 100 | -0.02(-0.38%) |
Apr 08, 2021 | 5.320 | 5.380 | 5.310 | 5.320 | 1,471 | -0.08(-1.48%) |
Apr 07, 2021 | 5.370 | 5.400 | 5.370 | 5.400 | 287 | +0.12(+2.27%) |
Apr 06, 2021 | 5.250 | 5.280 | 5.250 | 5.280 | 592 | -0.29(-5.21%) |
Apr 05, 2021 | 5.070 | 5.570 | 5.070 | 5.570 | 3,000 | +0.05(+0.91%) |
Apr 01, 2021 | 5.520 | 5.520 | 5.520 | 5.520 | 100 | +0.09(+1.66%) |
Mar 31, 2021 | 5.430 | 5.430 | 5.430 | 5.430 | 1,390 | -0.01(-0.18%) |
Mar 30, 2021 | 5.440 | 5.440 | 5.440 | 5.440 | 100 | -0.10(-1.81%) |
Mar 29, 2021 | 5.540 | 5.540 | 5.540 | 5.540 | 253 | -0.00(-0.09%) |
Mar 26, 2021 | 5.545 | 5.545 | 5.545 | 5.545 | 200 | +0.11(+2.02%) |
Mar 25, 2021 | 5.400 | 5.435 | 5.400 | 5.435 | 576 | +0.03(+0.65%) |
Mar 24, 2021 | 5.460 | 5.460 | 5.400 | 5.400 | 976 | +0.10(+1.89%) |
Mar 23, 2021 | 5.300 | 5.300 | 5.300 | 5.300 | 262 | -0.11(-2.03%) |
Mar 22, 2021 | 5.365 | 5.410 | 5.360 | 5.410 | 441 | +0.16(+3.05%) |
Mar 19, 2021 | 5.250 | 5.250 | 5.250 | 24 | +0.00(+0.00%) | |
Mar 18, 2021 | 5.250 | 5.250 | 5.250 | 5.250 | 369 | -0.01(-0.19%) |
Mar 17, 2021 | 5.400 | 5.400 | 5.260 | 5.260 | 1,412 | -0.09(-1.68%) |
Mar 16, 2021 | 5.400 | 5.400 | 5.270 | 5.350 | 5,327 | -0.05(-0.93%) |
Mar 15, 2021 | 5.370 | 5.400 | 5.260 | 5.400 | 4,907 | +0.31(+6.09%) |
Mar 12, 2021 | 5.175 | 5.175 | 5.090 | 5.090 | 2,200 | -0.14(-2.68%) |
Mar 11, 2021 | 5.230 | 5.230 | 5.230 | 5.230 | 1,749 | +0.04(+0.77%) |
Mar 10, 2021 | 5.190 | 5.190 | 5.190 | 5.190 | 640 | +0.15(+2.98%) |
Mar 09, 2021 | 5.040 | 5.040 | 5.040 | 5.040 | 174 | +0.02(+0.40%) |
Mar 08, 2021 | 5.020 | 5.020 | 5.020 | 5.020 | 297 | +0.03(+0.60%) |
Mar 05, 2021 | 4.990 | 4.990 | 4.990 | 28 | +0.00(+0.00%) | |
Mar 04, 2021 | 5.000 | 5.000 | 4.940 | 4.990 | 1,626 | +0.01(+0.20%) |
Mar 03, 2021 | 4.910 | 4.980 | 4.870 | 4.980 | 1,321 | -0.08(-1.58%) |
Mar 02, 2021 | 5.060 | 5.060 | 5.000 | 5.060 | 1,196 | +0.06(+1.20%) |
Mar 01, 2021 | 5.000 | 5.000 | 5.000 | 5.000 | 3,250 | -0.04(-0.79%) |
Feb 25, 2021 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) | |
Feb 24, 2021 | 5.040 | 5.040 | 5.040 | 7 | +0.00(+0.00%) | |
Feb 23, 2021 | 5.040 | 5.040 | 4.930 | 5.040 | 9,603 | -0.17(-3.26%) |
Feb 22, 2021 | 5.210 | 5.210 | 5.210 | 5.210 | 5,045 | +0.05(+0.97%) |
Feb 19, 2021 | 5.160 | 5.160 | 5.160 | 5.160 | 200 | +0.01(+0.19%) |
Feb 18, 2021 | 5.150 | 5.150 | 5.150 | 5.150 | 1,216 | -0.05(-0.96%) |
Feb 17, 2021 | 5.200 | 5.200 | 5.200 | 5.200 | 1,136 | +0.05(+0.97%) |
Feb 16, 2021 | 5.280 | 5.360 | 5.150 | 5.150 | 2,343 | -0.15(-2.83%) |
Feb 12, 2021 | 5.300 | 5.300 | 5.300 | 5.300 | 20,000 | -0.02(-0.38%) |
Feb 11, 2021 | 5.362 | 5.362 | 5.320 | 5.320 | 2,685 | +0.12(+2.31%) |
Feb 10, 2021 | 5.200 | 5.200 | 5.200 | 151 | +0.00(+0.00%) | |
Feb 09, 2021 | 5.200 | 5.200 | 5.200 | 86,052 | +0.00(+0.00%) | |
Feb 08, 2021 | 5.200 | 5.200 | 5.200 | 18 | +0.00(+0.00%) | |
Feb 05, 2021 | 5.140 | 5.200 | 5.140 | 5.200 | 2,800 | +0.26(+5.26%) |
Feb 04, 2021 | 5.100 | 5.150 | 4.940 | 4.940 | 309 | -0.14(-2.76%) |
Feb 03, 2021 | 4.970 | 4.970 | 5.080 | 2,256 | +0.11(+2.21%) | |
Feb 02, 2021 | 4.965 | 4.970 | 4.965 | 4.970 | 802 | +0.06(+1.22%) |