Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.400 | 4.430 | 4.310 | 4.340 | 80,900 | -0.09(-2.03%) |
Apr 29, 2021 | 4.620 | 4.620 | 4.290 | 4.430 | 93,788 | -0.12(-2.64%) |
Apr 28, 2021 | 4.320 | 4.610 | 4.280 | 4.550 | 154,254 | +0.25(+5.81%) |
Apr 27, 2021 | 4.600 | 4.600 | 4.290 | 4.300 | 109,913 | -0.25(-5.49%) |
Apr 26, 2021 | 4.390 | 4.580 | 4.281 | 4.550 | 134,015 | +0.21(+4.84%) |
Apr 23, 2021 | 4.330 | 4.370 | 4.230 | 4.340 | 53,400 | +0.06(+1.40%) |
Apr 22, 2021 | 4.280 | 4.380 | 4.220 | 4.280 | 86,377 | +0.05(+1.18%) |
Apr 21, 2021 | 4.020 | 4.230 | 4.000 | 4.230 | 85,948 | +0.20(+4.96%) |
Apr 20, 2021 | 4.150 | 4.190 | 3.950 | 4.030 | 144,930 | -0.14(-3.36%) |
Apr 19, 2021 | 4.240 | 4.270 | 4.060 | 4.170 | 139,955 | -0.12(-2.80%) |
Apr 16, 2021 | 4.340 | 4.370 | 4.110 | 4.290 | 176,900 | -0.05(-1.15%) |
Apr 15, 2021 | 4.440 | 4.530 | 4.340 | 4.340 | 145,044 | -0.08(-1.81%) |
Apr 14, 2021 | 4.310 | 4.480 | 4.300 | 4.420 | 263,540 | +0.11(+2.55%) |
Apr 13, 2021 | 4.350 | 4.400 | 4.230 | 4.310 | 175,576 | -0.03(-0.69%) |
Apr 12, 2021 | 4.400 | 4.400 | 4.160 | 4.340 | 325,454 | +0.02(+0.46%) |
Apr 09, 2021 | 4.600 | 4.610 | 4.250 | 4.320 | 305,700 | -0.31(-6.70%) |
Apr 08, 2021 | 4.690 | 4.760 | 4.500 | 4.630 | 245,257 | +0.02(+0.43%) |
Apr 07, 2021 | 4.890 | 4.910 | 4.580 | 4.610 | 185,035 | -0.28(-5.73%) |
Apr 06, 2021 | 5.000 | 5.000 | 4.830 | 4.890 | 122,152 | -0.14(-2.78%) |
Apr 05, 2021 | 5.080 | 5.120 | 4.960 | 5.030 | 79,349 | -0.01(-0.20%) |
Apr 01, 2021 | 5.000 | 5.100 | 4.897 | 5.040 | 74,800 | +0.05(+1.00%) |
Mar 31, 2021 | 4.930 | 5.040 | 4.860 | 4.990 | 86,689 | +0.08(+1.63%) |
Mar 30, 2021 | 4.810 | 4.950 | 4.660 | 4.910 | 193,639 | +0.10(+2.08%) |
Mar 29, 2021 | 4.990 | 5.000 | 4.750 | 4.810 | 186,274 | -0.17(-3.41%) |
Mar 26, 2021 | 5.275 | 5.275 | 4.820 | 4.980 | 166,400 | -0.17(-3.30%) |
Mar 25, 2021 | 5.000 | 5.240 | 4.900 | 5.150 | 128,202 | +0.11(+2.18%) |
Mar 24, 2021 | 5.350 | 5.410 | 5.000 | 5.040 | 167,154 | -0.29(-5.44%) |
Mar 23, 2021 | 5.530 | 5.590 | 5.280 | 5.330 | 114,903 | -0.28(-4.99%) |
Mar 22, 2021 | 5.580 | 5.660 | 5.460 | 5.610 | 135,823 | +0.06(+1.08%) |
Mar 19, 2021 | 5.340 | 5.570 | 5.280 | 5.550 | 127,000 | +0.22(+4.13%) |
Mar 18, 2021 | 5.580 | 5.580 | 5.300 | 5.330 | 113,579 | -0.26(-4.65%) |
Mar 17, 2021 | 5.600 | 5.670 | 5.510 | 5.590 | 118,975 | -0.11(-1.93%) |
Mar 16, 2021 | 5.580 | 5.770 | 5.560 | 5.700 | 185,723 | +0.10(+1.79%) |
Mar 15, 2021 | 5.600 | 5.640 | 5.500 | 5.600 | 117,993 | -0.04(-0.71%) |
Mar 12, 2021 | 5.360 | 5.680 | 5.250 | 5.640 | 256,100 | +0.19(+3.49%) |
Mar 11, 2021 | 5.420 | 5.590 | 5.312 | 5.450 | 193,443 | +0.13(+2.44%) |
Mar 10, 2021 | 5.150 | 5.325 | 5.055 | 5.320 | 265,032 | +0.19(+3.70%) |
Mar 09, 2021 | 4.810 | 5.140 | 4.770 | 5.130 | 358,280 | +0.43(+9.15%) |
Mar 08, 2021 | 4.490 | 4.740 | 4.280 | 4.700 | 487,576 | +0.32(+7.31%) |
Mar 05, 2021 | 4.820 | 4.878 | 4.020 | 4.380 | 781,300 | -0.27(-5.81%) |
Mar 04, 2021 | 5.050 | 5.150 | 4.600 | 4.650 | 423,680 | -0.41(-8.10%) |
Mar 03, 2021 | 5.310 | 5.310 | 5.060 | 5.060 | 285,102 | -0.20(-3.80%) |
Mar 02, 2021 | 5.400 | 5.480 | 5.210 | 5.260 | 209,385 | -0.12(-2.23%) |
Mar 01, 2021 | 5.300 | 5.490 | 5.220 | 5.380 | 183,623 | +0.10(+1.89%) |
Feb 26, 2021 | 5.390 | 5.500 | 5.270 | 5.280 | 168,700 | -0.16(-2.94%) |
Feb 25, 2021 | 5.690 | 5.800 | 5.340 | 5.440 | 188,511 | -0.21(-3.72%) |
Feb 24, 2021 | 5.560 | 5.990 | 5.530 | 5.650 | 292,461 | +0.16(+2.91%) |
Feb 23, 2021 | 5.580 | 5.600 | 5.250 | 5.490 | 462,936 | -0.24(-4.19%) |
Feb 22, 2021 | 5.770 | 5.930 | 5.720 | 5.730 | 240,251 | +0.00(+0.00%) |
Feb 19, 2021 | 5.720 | 5.930 | 5.700 | 5.730 | 195,900 | +0.03(+0.53%) |
Feb 18, 2021 | 5.720 | 5.784 | 5.558 | 5.700 | 208,990 | -0.05(-0.87%) |
Feb 17, 2021 | 5.930 | 5.934 | 5.680 | 5.750 | 258,154 | -0.18(-3.04%) |
Feb 16, 2021 | 6.000 | 6.110 | 5.850 | 5.930 | 266,033 | -0.02(-0.34%) |
Feb 12, 2021 | 6.000 | 6.110 | 5.820 | 5.950 | 217,800 | -0.02(-0.34%) |
Feb 11, 2021 | 6.160 | 6.240 | 5.900 | 5.970 | 284,611 | -0.10(-1.65%) |
Feb 10, 2021 | 6.390 | 6.390 | 5.950 | 6.070 | 338,110 | -0.18(-2.88%) |
Feb 09, 2021 | 6.310 | 6.490 | 6.200 | 6.250 | 387,152 | -0.04(-0.64%) |
Feb 08, 2021 | 6.400 | 6.420 | 6.170 | 6.290 | 725,936 | -0.08(-1.26%) |
Feb 05, 2021 | 6.490 | 6.500 | 6.170 | 6.370 | 301,200 | -0.04(-0.62%) |
Feb 04, 2021 | 6.060 | 6.440 | 6.002 | 6.410 | 512,368 | +0.41(+6.83%) |
Feb 03, 2021 | 5.920 | 6.190 | 5.920 | 6.000 | 271,255 | +0.03(+0.50%) |
Feb 02, 2021 | 6.090 | 6.090 | 5.800 | 5.970 | 353,849 | -0.01(-0.17%) |