Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.600 | 4.670 | 4.310 | 4.330 | 1,148,400 | -0.29(-6.28%) |
Apr 29, 2021 | 4.670 | 4.720 | 4.550 | 4.620 | 720,795 | -0.05(-1.07%) |
Apr 28, 2021 | 4.530 | 4.720 | 4.470 | 4.670 | 337,998 | +0.13(+2.86%) |
Apr 27, 2021 | 4.680 | 4.740 | 4.510 | 4.540 | 491,139 | -0.11(-2.37%) |
Apr 26, 2021 | 4.470 | 4.680 | 4.440 | 4.650 | 429,665 | +0.21(+4.73%) |
Apr 23, 2021 | 4.520 | 4.558 | 4.390 | 4.440 | 496,500 | -0.02(-0.45%) |
Apr 22, 2021 | 4.420 | 4.580 | 4.350 | 4.460 | 708,606 | +0.06(+1.36%) |
Apr 21, 2021 | 4.180 | 4.440 | 4.130 | 4.400 | 590,523 | +0.23(+5.52%) |
Apr 20, 2021 | 4.130 | 4.230 | 4.030 | 4.170 | 805,793 | +0.02(+0.48%) |
Apr 19, 2021 | 4.260 | 4.410 | 4.130 | 4.150 | 750,310 | -0.17(-3.94%) |
Apr 16, 2021 | 4.300 | 4.380 | 4.245 | 4.320 | 1,028,500 | +0.00(+0.00%) |
Apr 15, 2021 | 4.280 | 4.380 | 4.270 | 4.320 | 860,569 | +0.06(+1.41%) |
Apr 14, 2021 | 4.190 | 4.430 | 4.190 | 4.260 | 621,325 | +0.03(+0.71%) |
Apr 13, 2021 | 4.180 | 4.300 | 4.160 | 4.230 | 836,286 | +0.04(+0.95%) |
Apr 12, 2021 | 4.260 | 4.290 | 4.100 | 4.190 | 553,386 | -0.11(-2.56%) |
Apr 09, 2021 | 4.360 | 4.415 | 4.280 | 4.300 | 681,400 | -0.05(-1.15%) |
Apr 08, 2021 | 4.450 | 4.510 | 4.350 | 4.350 | 1,310,998 | -0.05(-1.14%) |
Apr 07, 2021 | 4.530 | 4.560 | 4.370 | 4.400 | 821,380 | -0.12(-2.65%) |
Apr 06, 2021 | 4.600 | 4.660 | 4.520 | 4.520 | 461,046 | -0.11(-2.38%) |
Apr 05, 2021 | 4.720 | 4.740 | 4.510 | 4.630 | 477,519 | -0.03(-0.64%) |
Apr 01, 2021 | 4.560 | 4.720 | 4.530 | 4.660 | 605,500 | +0.12(+2.64%) |
Mar 31, 2021 | 4.390 | 4.610 | 4.370 | 4.540 | 817,702 | +0.14(+3.18%) |
Mar 30, 2021 | 4.250 | 4.470 | 4.170 | 4.400 | 745,113 | +0.17(+4.02%) |
Mar 29, 2021 | 4.440 | 4.460 | 4.160 | 4.230 | 875,937 | -0.26(-5.79%) |
Mar 26, 2021 | 4.700 | 4.759 | 4.310 | 4.490 | 948,100 | -0.10(-2.18%) |
Mar 25, 2021 | 4.420 | 4.660 | 4.350 | 4.590 | 897,751 | +0.11(+2.46%) |
Mar 24, 2021 | 4.830 | 4.920 | 4.470 | 4.480 | 972,226 | -0.30(-6.28%) |
Mar 23, 2021 | 5.000 | 5.050 | 4.710 | 4.780 | 761,498 | -0.23(-4.59%) |
Mar 22, 2021 | 5.010 | 5.130 | 4.970 | 5.010 | 525,460 | -0.01(-0.20%) |
Mar 19, 2021 | 4.810 | 5.040 | 4.790 | 5.020 | 1,624,400 | +0.25(+5.24%) |
Mar 18, 2021 | 4.970 | 5.020 | 4.760 | 4.770 | 665,942 | -0.23(-4.60%) |
Mar 17, 2021 | 4.950 | 5.040 | 4.860 | 5.000 | 790,016 | +0.01(+0.20%) |
Mar 16, 2021 | 5.050 | 5.080 | 4.840 | 4.990 | 762,739 | -0.06(-1.19%) |
Mar 15, 2021 | 5.070 | 5.130 | 4.930 | 5.050 | 682,920 | +0.06(+1.20%) |
Mar 12, 2021 | 5.150 | 5.150 | 4.880 | 4.990 | 745,100 | -0.19(-3.67%) |
Mar 11, 2021 | 4.970 | 5.180 | 4.870 | 5.180 | 1,114,204 | +0.27(+5.50%) |
Mar 10, 2021 | 5.020 | 5.100 | 4.900 | 4.910 | 724,220 | -0.04(-0.81%) |
Mar 09, 2021 | 4.760 | 5.050 | 4.750 | 4.950 | 1,486,844 | +0.24(+5.10%) |
Mar 08, 2021 | 4.590 | 4.730 | 4.540 | 4.710 | 1,382,498 | +0.13(+2.95%) |
Mar 05, 2021 | 4.640 | 4.695 | 4.250 | 4.575 | 1,669,700 | -0.00(-0.11%) |
Mar 04, 2021 | 4.980 | 5.010 | 4.370 | 4.580 | 2,135,545 | -0.42(-8.40%) |
Mar 03, 2021 | 4.880 | 5.290 | 4.870 | 5.000 | 1,735,077 | +0.14(+2.88%) |
Mar 02, 2021 | 5.140 | 5.180 | 4.850 | 4.860 | 1,135,587 | -0.25(-4.89%) |
Mar 01, 2021 | 4.900 | 5.130 | 4.880 | 5.110 | 770,357 | +0.31(+6.46%) |
Feb 26, 2021 | 4.870 | 5.020 | 4.700 | 4.800 | 1,380,300 | -0.06(-1.23%) |
Feb 25, 2021 | 5.010 | 5.070 | 4.750 | 4.860 | 1,539,628 | -0.17(-3.38%) |
Feb 24, 2021 | 4.990 | 5.080 | 4.890 | 5.030 | 797,452 | +0.20(+4.14%) |
Feb 23, 2021 | 4.900 | 5.050 | 4.630 | 4.830 | 1,673,916 | -0.32(-6.21%) |
Feb 22, 2021 | 5.420 | 5.420 | 5.080 | 5.150 | 1,627,176 | -0.26(-4.81%) |
Feb 19, 2021 | 5.330 | 5.420 | 5.210 | 5.410 | 1,578,100 | +0.09(+1.69%) |
Feb 18, 2021 | 5.440 | 5.440 | 5.160 | 5.320 | 1,724,926 | -0.13(-2.39%) |
Feb 17, 2021 | 5.580 | 5.600 | 5.400 | 5.450 | 1,510,615 | -0.18(-3.20%) |
Feb 16, 2021 | 5.900 | 5.900 | 5.510 | 5.630 | 1,415,871 | -0.17(-2.93%) |
Feb 12, 2021 | 6.010 | 6.110 | 5.630 | 5.800 | 1,769,100 | -0.22(-3.65%) |
Feb 11, 2021 | 6.150 | 6.390 | 5.960 | 6.020 | 1,659,901 | -0.12(-1.95%) |
Feb 10, 2021 | 6.250 | 6.560 | 5.960 | 6.140 | 2,887,260 | -0.02(-0.32%) |
Feb 09, 2021 | 6.150 | 6.200 | 5.880 | 6.160 | 1,279,045 | +0.05(+0.82%) |
Feb 08, 2021 | 6.090 | 6.230 | 5.820 | 6.110 | 1,556,323 | +0.22(+3.74%) |
Feb 05, 2021 | 6.240 | 6.250 | 5.720 | 5.890 | 1,865,700 | +0.03(+0.51%) |
Feb 04, 2021 | 5.800 | 5.950 | 5.640 | 5.860 | 1,562,411 | +0.19(+3.35%) |
Feb 03, 2021 | 5.620 | 5.860 | 5.540 | 5.670 | 1,573,376 | +0.09(+1.61%) |
Feb 02, 2021 | 5.700 | 5.720 | 5.460 | 5.580 | 781,963 | -0.07(-1.24%) |