Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.100 | 5.100 | 5.050 | 5.050 | 400 | -0.05(-0.98%) |
Apr 29, 2021 | 5.010 | 5.150 | 5.010 | 5.100 | 1,044 | -0.04(-0.78%) |
Apr 28, 2021 | 5.080 | 5.150 | 5.080 | 5.140 | 2,216 | +0.03(+0.69%) |
Apr 27, 2021 | 5.240 | 5.240 | 5.105 | 5.105 | 1,352 | -0.14(-2.76%) |
Apr 26, 2021 | 5.360 | 5.360 | 5.140 | 5.250 | 418 | +0.13(+2.54%) |
Apr 23, 2021 | 5.090 | 5.125 | 5.090 | 5.120 | 700 | +0.03(+0.59%) |
Apr 22, 2021 | 5.310 | 5.310 | 5.090 | 5.090 | 1,080 | -0.03(-0.59%) |
Apr 21, 2021 | 5.280 | 5.280 | 5.095 | 5.120 | 1,448 | +0.00(+0.00%) |
Apr 20, 2021 | 5.150 | 5.200 | 5.048 | 5.120 | 45,001 | -0.23(-4.30%) |
Apr 19, 2021 | 5.160 | 5.350 | 5.160 | 5.350 | 735 | +0.05(+1.04%) |
Apr 16, 2021 | 5.070 | 5.310 | 5.070 | 5.295 | 7,700 | +0.03(+0.47%) |
Apr 15, 2021 | 5.315 | 5.355 | 5.260 | 5.270 | 5,467 | -0.06(-1.13%) |
Apr 14, 2021 | 5.495 | 5.495 | 5.330 | 5.330 | 1,067 | +0.00(+0.00%) |
Apr 13, 2021 | 5.060 | 5.440 | 5.060 | 5.330 | 1,278 | +0.17(+3.29%) |
Apr 12, 2021 | 5.040 | 5.490 | 5.040 | 5.160 | 2,494 | -0.12(-2.27%) |
Apr 09, 2021 | 5.270 | 5.280 | 5.270 | 5.280 | 120,400 | -0.03(-0.56%) |
Apr 08, 2021 | 5.310 | 5.350 | 5.310 | 5.310 | 84,820 | +0.04(+0.76%) |
Apr 07, 2021 | 5.270 | 5.270 | 5.270 | 5.270 | 160 | -0.01(-0.19%) |
Apr 06, 2021 | 5.290 | 5.300 | 5.160 | 5.280 | 220,888 | -0.13(-2.40%) |
Apr 05, 2021 | 5.430 | 5.435 | 5.410 | 5.410 | 80,481 | -0.00(-0.09%) |
Apr 01, 2021 | 5.405 | 5.520 | 5.290 | 5.415 | 191,500 | -0.18(-3.30%) |
Mar 31, 2021 | 5.510 | 5.600 | 5.510 | 5.600 | 725 | +0.14(+2.56%) |
Mar 30, 2021 | 5.320 | 5.650 | 5.320 | 5.460 | 2,318 | -0.18(-3.19%) |
Mar 29, 2021 | 5.200 | 5.640 | 5.200 | 5.640 | 495 | +0.35(+6.56%) |
Mar 26, 2021 | 5.293 | 5.293 | 5.293 | 5.293 | 100 | -0.04(-0.70%) |
Mar 25, 2021 | 5.270 | 5.330 | 5.270 | 5.330 | 1,005 | +0.02(+0.38%) |
Mar 24, 2021 | 5.460 | 5.460 | 5.310 | 5.310 | 1,284 | -0.27(-4.75%) |
Mar 23, 2021 | 5.500 | 5.660 | 5.480 | 5.575 | 2,907 | +0.11(+1.92%) |
Mar 22, 2021 | 5.750 | 5.750 | 5.470 | 5.470 | 1,924 | -0.18(-3.19%) |
Mar 19, 2021 | 5.700 | 5.700 | 5.600 | 5.650 | 1,100 | +0.12(+2.08%) |
Mar 18, 2021 | 5.570 | 5.605 | 5.535 | 5.535 | 4,546 | +0.08(+1.56%) |
Mar 17, 2021 | 5.500 | 5.530 | 5.450 | 5.450 | 10,755 | -0.12(-2.24%) |
Mar 16, 2021 | 5.500 | 5.575 | 5.500 | 5.575 | 17,592 | -0.09(-1.59%) |
Mar 15, 2021 | 5.860 | 5.860 | 5.600 | 5.665 | 3,110 | +0.04(+0.71%) |
Mar 12, 2021 | 5.860 | 5.860 | 5.625 | 5.625 | 1,400 | -0.01(-0.27%) |
Mar 11, 2021 | 5.620 | 5.720 | 5.620 | 5.640 | 4,697 | +0.09(+1.62%) |
Mar 10, 2021 | 5.800 | 5.800 | 5.550 | 5.550 | 13,436 | -0.23(-3.98%) |
Mar 09, 2021 | 5.590 | 5.780 | 5.590 | 5.780 | 55,260 | +0.29(+5.38%) |
Mar 08, 2021 | 5.700 | 5.700 | 5.485 | 5.485 | 11,134 | -0.10(-1.88%) |
Mar 05, 2021 | 5.520 | 5.820 | 5.470 | 5.590 | 32,100 | +0.17(+3.14%) |
Mar 04, 2021 | 5.480 | 5.730 | 5.420 | 5.420 | 1,365 | -0.23(-4.07%) |
Mar 03, 2021 | 5.635 | 5.665 | 5.600 | 5.650 | 15,151 | +0.13(+2.36%) |
Mar 02, 2021 | 5.510 | 5.520 | 5.510 | 5.520 | 962 | +0.06(+1.10%) |
Mar 01, 2021 | 5.485 | 5.485 | 5.420 | 5.460 | 3,534 | -0.03(-0.46%) |
Feb 26, 2021 | 5.528 | 5.550 | 5.420 | 5.485 | 1,500 | +0.01(+0.18%) |
Feb 25, 2021 | 5.485 | 5.485 | 5.430 | 5.475 | 719 | -0.12(-2.23%) |
Feb 24, 2021 | 5.616 | 5.620 | 5.470 | 5.600 | 21,028 | +0.01(+0.18%) |
Feb 23, 2021 | 5.520 | 5.640 | 5.510 | 5.590 | 3,443 | -0.00(-0.09%) |
Feb 22, 2021 | 5.690 | 5.690 | 5.470 | 5.595 | 3,027 | -0.10(-1.67%) |
Feb 19, 2021 | 5.820 | 5.820 | 5.460 | 5.690 | 16,600 | +0.02(+0.26%) |
Feb 18, 2021 | 5.700 | 5.850 | 5.390 | 5.675 | 1,987 | -0.17(-2.99%) |
Feb 17, 2021 | 5.880 | 5.900 | 5.770 | 5.850 | 20,663 | +0.11(+1.92%) |
Feb 16, 2021 | 5.940 | 5.940 | 5.420 | 5.740 | 28,666 | -0.43(-7.04%) |
Feb 12, 2021 | 6.205 | 6.300 | 5.720 | 6.175 | 13,800 | -0.03(-0.40%) |
Feb 11, 2021 | 5.980 | 6.460 | 5.980 | 6.200 | 50,999 | -0.10(-1.67%) |
Feb 10, 2021 | 6.510 | 6.510 | 6.197 | 6.305 | 34,116 | +0.08(+1.37%) |
Feb 09, 2021 | 6.000 | 6.370 | 5.980 | 6.220 | 389,802 | +0.27(+4.54%) |
Feb 08, 2021 | 5.730 | 6.000 | 5.730 | 5.950 | 2,152 | +0.11(+1.88%) |
Feb 05, 2021 | 5.650 | 5.850 | 5.650 | 5.840 | 18,400 | +0.34(+6.18%) |
Feb 04, 2021 | 5.450 | 5.500 | 5.450 | 5.500 | 842 | +0.13(+2.42%) |
Feb 03, 2021 | 5.465 | 5.540 | 5.360 | 5.370 | 877 | +0.22(+4.27%) |
Feb 02, 2021 | 5.270 | 5.270 | 5.150 | 5.150 | 1,373 | -0.01(-0.19%) |