Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.340 | 4.580 | 4.330 | 4.390 | 49,000 | +0.05(+1.15%) |
Apr 29, 2021 | 4.540 | 4.560 | 4.310 | 4.340 | 54,986 | -0.15(-3.34%) |
Apr 28, 2021 | 4.550 | 4.600 | 4.440 | 4.490 | 64,514 | -0.07(-1.54%) |
Apr 27, 2021 | 4.590 | 4.600 | 4.410 | 4.560 | 53,316 | +0.03(+0.66%) |
Apr 26, 2021 | 4.580 | 4.650 | 4.470 | 4.530 | 95,283 | -0.02(-0.44%) |
Apr 23, 2021 | 4.640 | 4.720 | 4.500 | 4.550 | 38,000 | -0.02(-0.44%) |
Apr 22, 2021 | 4.650 | 4.840 | 4.490 | 4.570 | 115,077 | +0.01(+0.22%) |
Apr 21, 2021 | 4.610 | 4.980 | 4.450 | 4.560 | 214,157 | -0.11(-2.36%) |
Apr 20, 2021 | 4.310 | 4.700 | 4.220 | 4.670 | 107,594 | +0.30(+6.86%) |
Apr 19, 2021 | 4.450 | 4.490 | 4.280 | 4.370 | 82,769 | -0.09(-2.02%) |
Apr 16, 2021 | 4.500 | 4.510 | 4.360 | 4.460 | 58,500 | -0.01(-0.22%) |
Apr 15, 2021 | 4.490 | 4.500 | 4.260 | 4.470 | 76,042 | +0.03(+0.68%) |
Apr 14, 2021 | 4.550 | 4.610 | 4.350 | 4.440 | 47,560 | -0.04(-0.89%) |
Apr 13, 2021 | 4.580 | 4.610 | 4.380 | 4.480 | 48,020 | +0.06(+1.36%) |
Apr 12, 2021 | 4.810 | 4.850 | 4.360 | 4.420 | 70,153 | -0.45(-9.24%) |
Apr 09, 2021 | 4.960 | 4.980 | 4.800 | 4.870 | 25,300 | -0.02(-0.41%) |
Apr 08, 2021 | 5.030 | 5.190 | 4.770 | 4.890 | 81,938 | -0.14(-2.78%) |
Apr 07, 2021 | 5.060 | 5.350 | 4.920 | 5.030 | 58,789 | -0.06(-1.18%) |
Apr 06, 2021 | 5.250 | 5.360 | 5.050 | 5.090 | 84,263 | -0.29(-5.39%) |
Apr 05, 2021 | 5.650 | 5.670 | 5.310 | 5.380 | 30,088 | -0.27(-4.78%) |
Apr 01, 2021 | 5.330 | 5.680 | 5.330 | 5.650 | 44,300 | +0.46(+8.86%) |
Mar 31, 2021 | 5.160 | 5.320 | 5.160 | 5.190 | 44,997 | +0.01(+0.19%) |
Mar 30, 2021 | 5.090 | 5.450 | 5.050 | 5.180 | 35,570 | +0.11(+2.17%) |
Mar 29, 2021 | 5.550 | 5.550 | 5.010 | 5.070 | 76,554 | -0.49(-8.81%) |
Mar 26, 2021 | 5.890 | 5.895 | 5.500 | 5.560 | 48,300 | -0.22(-3.81%) |
Mar 25, 2021 | 5.720 | 5.950 | 5.448 | 5.780 | 136,561 | -0.52(-8.25%) |
Mar 24, 2021 | 5.400 | 6.330 | 5.350 | 6.300 | 307,511 | +0.94(+17.54%) |
Mar 23, 2021 | 5.640 | 5.800 | 5.320 | 5.360 | 97,664 | -0.40(-6.94%) |
Mar 22, 2021 | 5.850 | 5.990 | 5.600 | 5.760 | 95,278 | -0.09(-1.54%) |
Mar 19, 2021 | 6.290 | 6.297 | 5.500 | 5.850 | 395,400 | -0.60(-9.30%) |
Mar 18, 2021 | 6.700 | 6.700 | 6.400 | 6.450 | 40,706 | -0.37(-5.43%) |
Mar 17, 2021 | 6.870 | 6.900 | 6.750 | 6.820 | 17,070 | +0.00(+0.00%) |
Mar 16, 2021 | 6.940 | 7.100 | 6.760 | 6.820 | 44,968 | -0.11(-1.59%) |
Mar 15, 2021 | 6.850 | 7.220 | 6.850 | 6.930 | 35,063 | +0.08(+1.17%) |
Mar 12, 2021 | 7.380 | 7.380 | 6.760 | 6.850 | 109,700 | +0.15(+2.24%) |
Mar 11, 2021 | 6.600 | 6.750 | 6.140 | 6.700 | 97,087 | +0.10(+1.52%) |
Mar 10, 2021 | 6.490 | 6.650 | 6.470 | 6.600 | 31,845 | +0.07(+1.07%) |
Mar 09, 2021 | 6.190 | 6.700 | 6.190 | 6.530 | 51,060 | +0.38(+6.18%) |
Mar 08, 2021 | 6.340 | 6.390 | 6.100 | 6.150 | 40,660 | -0.19(-3.00%) |
Mar 05, 2021 | 6.410 | 6.410 | 5.850 | 6.340 | 81,200 | -0.07(-1.09%) |
Mar 04, 2021 | 6.620 | 6.625 | 6.180 | 6.410 | 60,997 | -0.17(-2.58%) |
Mar 03, 2021 | 6.510 | 6.816 | 6.480 | 6.580 | 31,178 | +0.01(+0.15%) |
Mar 02, 2021 | 6.650 | 6.650 | 6.450 | 6.570 | 22,247 | +0.02(+0.31%) |
Mar 01, 2021 | 6.562 | 6.650 | 6.475 | 6.550 | 49,272 | +0.20(+3.15%) |
Feb 26, 2021 | 6.510 | 6.860 | 6.210 | 6.350 | 119,500 | -0.28(-4.22%) |
Feb 25, 2021 | 6.880 | 6.880 | 6.510 | 6.630 | 87,218 | -0.15(-2.21%) |
Feb 24, 2021 | 7.110 | 7.340 | 6.750 | 6.780 | 102,731 | -0.29(-4.10%) |
Feb 23, 2021 | 7.300 | 7.430 | 7.040 | 7.070 | 99,620 | -0.42(-5.61%) |
Feb 22, 2021 | 7.350 | 9.190 | 7.200 | 7.490 | 572,657 | +0.09(+1.22%) |
Feb 19, 2021 | 7.820 | 7.820 | 7.380 | 7.400 | 67,100 | -0.49(-6.21%) |
Feb 18, 2021 | 8.090 | 8.121 | 7.480 | 7.890 | 64,017 | -0.24(-2.95%) |
Feb 17, 2021 | 8.110 | 8.180 | 7.800 | 8.130 | 43,624 | +0.07(+0.87%) |
Feb 16, 2021 | 7.910 | 8.170 | 7.660 | 8.060 | 63,732 | +0.26(+3.33%) |
Feb 12, 2021 | 7.950 | 8.000 | 7.500 | 7.800 | 48,600 | -0.15(-1.89%) |
Feb 11, 2021 | 8.300 | 8.400 | 7.890 | 7.950 | 48,189 | -0.32(-3.87%) |
Feb 10, 2021 | 8.350 | 8.440 | 7.800 | 8.270 | 68,234 | +0.03(+0.36%) |
Feb 09, 2021 | 7.800 | 8.300 | 7.750 | 8.240 | 67,690 | +0.44(+5.64%) |
Feb 08, 2021 | 7.720 | 7.943 | 7.660 | 7.800 | 67,663 | +0.25(+3.31%) |
Feb 05, 2021 | 7.630 | 7.700 | 7.460 | 7.550 | 43,400 | -0.03(-0.40%) |
Feb 04, 2021 | 7.350 | 7.800 | 7.300 | 7.580 | 76,847 | +0.39(+5.42%) |
Feb 03, 2021 | 7.150 | 7.240 | 7.040 | 7.190 | 38,450 | +0.09(+1.27%) |
Feb 02, 2021 | 7.220 | 7.220 | 7.000 | 7.100 | 28,585 | -0.09(-1.25%) |