Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.510 | 4.550 | 4.410 | 4.430 | 417,653 | -0.12(-2.64%) |
Apr 29, 2021 | 4.630 | 4.630 | 4.540 | 4.550 | 357,521 | -0.14(-2.99%) |
Apr 28, 2021 | 4.640 | 4.700 | 4.580 | 4.690 | 318,738 | -0.01(-0.21%) |
Apr 27, 2021 | 4.730 | 4.810 | 4.670 | 4.700 | 408,230 | -0.01(-0.21%) |
Apr 26, 2021 | 4.790 | 4.840 | 4.660 | 4.710 | 271,485 | -0.06(-1.26%) |
Apr 23, 2021 | 4.960 | 4.970 | 4.750 | 4.770 | 238,180 | -0.14(-2.85%) |
Apr 22, 2021 | 5.050 | 5.090 | 4.890 | 4.910 | 285,822 | -0.20(-3.91%) |
Apr 21, 2021 | 4.840 | 5.160 | 4.840 | 5.110 | 433,599 | +0.27(+5.58%) |
Apr 20, 2021 | 4.720 | 4.840 | 4.710 | 4.840 | 151,981 | +0.08(+1.68%) |
Apr 19, 2021 | 4.950 | 4.950 | 4.720 | 4.760 | 220,432 | -0.23(-4.61%) |
Apr 16, 2021 | 4.910 | 5.010 | 4.690 | 4.990 | 340,493 | +0.12(+2.46%) |
Apr 15, 2021 | 4.780 | 5.010 | 4.760 | 4.870 | 389,183 | +0.18(+3.84%) |
Apr 14, 2021 | 4.750 | 4.820 | 4.690 | 4.690 | 250,811 | -0.04(-0.85%) |
Apr 13, 2021 | 4.850 | 4.990 | 4.720 | 4.730 | 431,821 | -0.02(-0.42%) |
Apr 12, 2021 | 4.980 | 5.000 | 4.710 | 4.750 | 192,540 | -0.16(-3.26%) |
Apr 09, 2021 | 4.940 | 5.010 | 4.860 | 4.910 | 141,928 | -0.09(-1.80%) |
Apr 08, 2021 | 4.860 | 5.000 | 4.810 | 5.000 | 263,201 | +0.18(+3.73%) |
Apr 07, 2021 | 4.740 | 4.820 | 4.630 | 4.820 | 424,287 | +0.00(+0.00%) |
Apr 06, 2021 | 4.790 | 4.900 | 4.740 | 4.820 | 288,468 | +0.10(+2.12%) |
Apr 05, 2021 | 4.760 | 4.920 | 4.630 | 4.720 | 261,161 | -0.02(-0.42%) |
Apr 01, 2021 | 4.740 | 4.740 | 4.740 | 0 | +0.06(+1.28%) | |
Mar 31, 2021 | 4.600 | 4.740 | 4.470 | 4.680 | 847,891 | +0.10(+2.18%) |
Mar 30, 2021 | 4.700 | 4.740 | 4.510 | 4.580 | 312,978 | -0.23(-4.78%) |
Mar 29, 2021 | 4.760 | 4.820 | 4.570 | 4.810 | 290,284 | -0.01(-0.21%) |
Mar 26, 2021 | 4.910 | 4.910 | 4.780 | 4.820 | 310,140 | -0.06(-1.23%) |
Mar 25, 2021 | 4.770 | 4.900 | 4.730 | 4.880 | 373,221 | +0.08(+1.67%) |
Mar 24, 2021 | 4.780 | 4.860 | 4.660 | 4.800 | 434,695 | +0.13(+2.78%) |
Mar 23, 2021 | 4.790 | 4.820 | 4.630 | 4.670 | 370,768 | -0.13(-2.71%) |
Mar 22, 2021 | 4.730 | 4.880 | 4.640 | 4.800 | 320,040 | -0.09(-1.84%) |
Mar 19, 2021 | 4.920 | 4.980 | 4.760 | 4.890 | 982,341 | +0.04(+0.82%) |
Mar 18, 2021 | 4.890 | 5.000 | 4.750 | 4.850 | 522,167 | -0.04(-0.82%) |
Mar 17, 2021 | 4.780 | 4.960 | 4.650 | 4.890 | 437,862 | +0.08(+1.66%) |
Mar 16, 2021 | 5.190 | 5.210 | 4.780 | 4.810 | 397,454 | -0.36(-6.96%) |
Mar 15, 2021 | 4.860 | 5.210 | 4.750 | 5.170 | 796,660 | +0.47(+10.00%) |
Mar 12, 2021 | 4.580 | 4.740 | 4.460 | 4.700 | 441,164 | +0.07(+1.51%) |
Mar 11, 2021 | 4.860 | 4.960 | 4.590 | 4.630 | 450,017 | -0.16(-3.34%) |
Mar 10, 2021 | 4.750 | 4.970 | 4.550 | 4.790 | 432,627 | +0.07(+1.48%) |
Mar 09, 2021 | 4.600 | 4.890 | 4.450 | 4.720 | 658,846 | +0.26(+5.83%) |
Mar 08, 2021 | 4.540 | 4.800 | 4.320 | 4.460 | 1,045,648 | +0.14(+3.24%) |
Mar 05, 2021 | 4.130 | 4.320 | 3.990 | 4.320 | 600,381 | +0.21(+5.11%) |
Mar 04, 2021 | 4.100 | 4.150 | 3.840 | 4.110 | 629,784 | -0.03(-0.72%) |
Mar 03, 2021 | 4.420 | 4.430 | 4.120 | 4.140 | 447,455 | -0.29(-6.55%) |
Mar 02, 2021 | 4.390 | 4.520 | 4.240 | 4.430 | 635,170 | +0.16(+3.75%) |
Mar 01, 2021 | 4.660 | 4.660 | 4.250 | 4.270 | 499,121 | -0.12(-2.73%) |
Feb 26, 2021 | 4.750 | 4.750 | 4.310 | 4.390 | 826,482 | -0.31(-6.60%) |
Feb 25, 2021 | 5.070 | 5.070 | 4.670 | 4.700 | 395,989 | -0.42(-8.20%) |
Feb 24, 2021 | 5.000 | 5.140 | 4.910 | 5.120 | 320,155 | +0.12(+2.40%) |
Feb 23, 2021 | 5.390 | 5.390 | 4.820 | 5.000 | 412,538 | -0.35(-6.54%) |
Feb 22, 2021 | 5.080 | 5.400 | 5.000 | 5.350 | 548,585 | +0.59(+12.39%) |
Feb 19, 2021 | 4.890 | 4.900 | 4.650 | 4.760 | 321,255 | +0.01(+0.21%) |
Feb 18, 2021 | 4.850 | 5.030 | 4.750 | 4.750 | 636,227 | -0.04(-0.84%) |
Feb 17, 2021 | 5.010 | 5.170 | 4.770 | 4.790 | 714,099 | -0.29(-5.71%) |
Feb 16, 2021 | 5.290 | 5.390 | 5.070 | 5.080 | 352,607 | -0.17(-3.24%) |
Feb 12, 2021 | 5.250 | 5.250 | 5.250 | 0 | -0.01(-0.19%) | |
Feb 11, 2021 | 5.500 | 5.500 | 5.230 | 5.260 | 243,531 | -0.28(-5.05%) |
Feb 10, 2021 | 5.630 | 5.750 | 5.460 | 5.540 | 215,430 | -0.07(-1.25%) |
Feb 09, 2021 | 5.570 | 5.770 | 5.570 | 5.610 | 291,183 | -0.05(-0.88%) |
Feb 08, 2021 | 5.650 | 5.780 | 5.490 | 5.660 | 400,279 | +0.12(+2.17%) |
Feb 05, 2021 | 5.290 | 5.540 | 5.290 | 5.540 | 323,823 | +0.19(+3.55%) |
Feb 04, 2021 | 5.370 | 5.410 | 5.210 | 5.350 | 499,835 | -0.02(-0.37%) |
Feb 03, 2021 | 5.360 | 5.480 | 5.240 | 5.370 | 340,052 | +0.02(+0.37%) |
Feb 02, 2021 | 5.450 | 5.530 | 5.310 | 5.350 | 435,636 | -0.15(-2.73%) |