Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.061 | 5.111 | 4.797 | 5.111 | 22,586 | +0.33(+6.93%) |
Apr 29, 2021 | 4.776 | 4.811 | 4.765 | 4.779 | 15,113 | +0.19(+4.11%) |
Apr 28, 2021 | 4.434 | 4.698 | 4.434 | 4.591 | 7,769 | -0.02(-0.46%) |
Apr 27, 2021 | 4.705 | 4.811 | 4.605 | 4.612 | 12,978 | -0.16(-3.43%) |
Apr 26, 2021 | 5.118 | 5.118 | 4.676 | 4.776 | 8,042 | -0.21(-4.15%) |
Apr 23, 2021 | 4.997 | 4.997 | 4.975 | 4.983 | 16,694 | -0.06(-1.27%) |
Apr 22, 2021 | 4.819 | 5.047 | 4.751 | 5.047 | 28,908 | +0.01(+0.28%) |
Apr 21, 2021 | 5.218 | 5.489 | 5.032 | 5.032 | 13,061 | -0.11(-2.08%) |
Apr 20, 2021 | 5.204 | 5.446 | 5.118 | 5.139 | 9,959 | -0.26(-4.76%) |
Apr 19, 2021 | 5.553 | 5.553 | 5.396 | 5.396 | 4,838 | -0.16(-2.82%) |
Apr 16, 2021 | 5.432 | 5.553 | 5.347 | 5.553 | 7,435 | +0.05(+0.84%) |
Apr 15, 2021 | 5.375 | 5.506 | 5.346 | 5.506 | 10,350 | +0.16(+3.00%) |
Apr 14, 2021 | 5.517 | 5.517 | 5.318 | 5.346 | 15,946 | -0.25(-4.46%) |
Apr 13, 2021 | 5.596 | 5.596 | 5.596 | 5.596 | 868 | +0.06(+1.06%) |
Apr 12, 2021 | 5.537 | 5.537 | 5.537 | 5.537 | 656 | +0.00(+0.04%) |
Apr 09, 2021 | 5.535 | 5.535 | 5.535 | 5.535 | 140 | +0.04(+0.71%) |
Apr 08, 2021 | 5.496 | 5.496 | 5.496 | 5.496 | 8,215 | -0.17(-3.02%) |
Apr 07, 2021 | 5.859 | 5.859 | 5.460 | 5.667 | 9,971 | -0.08(-1.36%) |
Apr 06, 2021 | 5.567 | 5.745 | 5.567 | 5.745 | 1,217 | +0.21(+3.81%) |
Apr 05, 2021 | 5.624 | 5.624 | 5.481 | 5.534 | 1,579 | -0.15(-2.71%) |
Apr 01, 2021 | 5.767 | 5.881 | 5.588 | 5.688 | 4,489 | +0.13(+2.26%) |
Mar 31, 2021 | 5.660 | 5.780 | 5.563 | 5.563 | 2,383 | +0.04(+0.70%) |
Mar 30, 2021 | 5.667 | 5.673 | 5.503 | 5.524 | 2,317 | -0.09(-1.59%) |
Mar 29, 2021 | 5.645 | 6.037 | 5.588 | 5.613 | 11,951 | -0.04(-0.69%) |
Mar 26, 2021 | 5.966 | 5.966 | 5.645 | 5.653 | 5,190 | -0.22(-3.76%) |
Mar 25, 2021 | 6.308 | 6.415 | 5.702 | 5.874 | 6,077 | -0.08(-1.32%) |
Mar 24, 2021 | 5.945 | 5.952 | 5.781 | 5.952 | 6,491 | +0.01(+0.12%) |
Mar 23, 2021 | 5.774 | 5.945 | 5.631 | 5.945 | 6,155 | +0.17(+2.96%) |
Mar 22, 2021 | 5.774 | 5.774 | 5.774 | 5.774 | 2,282 | +0.02(+0.35%) |
Mar 19, 2021 | 5.759 | 5.759 | 5.754 | 5.754 | 420 | -0.01(-0.10%) |
Mar 18, 2021 | 5.759 | 5.759 | 5.759 | 5.759 | 520 | +0.00(+0.08%) |
Mar 17, 2021 | 5.755 | 5.755 | 32 | +0.00(+0.00%) | ||
Mar 16, 2021 | 5.759 | 5.759 | 5.755 | 5.755 | 948 | -0.01(-0.20%) |
Mar 15, 2021 | 5.749 | 5.787 | 5.749 | 5.767 | 2,434 | +0.05(+0.87%) |
Mar 12, 2021 | 5.702 | 5.717 | 5.702 | 5.717 | 1,262 | +0.01(+0.25%) |
Mar 11, 2021 | 5.802 | 5.889 | 5.702 | 5.702 | 1,606 | -0.16(-2.74%) |
Mar 10, 2021 | 6.099 | 6.273 | 5.863 | 5.863 | 4,569 | -0.49(-7.69%) |
Mar 09, 2021 | 6.430 | 6.430 | 5.986 | 6.351 | 21,237 | +0.51(+8.66%) |
Mar 08, 2021 | 5.702 | 6.052 | 5.702 | 5.845 | 1,575 | +0.14(+2.37%) |
Mar 05, 2021 | 5.717 | 5.717 | 5.710 | 5.710 | 841 | -0.04(-0.62%) |
Mar 04, 2021 | 5.710 | 6.266 | 5.710 | 5.745 | 99,996 | -0.43(-7.04%) |
Mar 03, 2021 | 6.173 | 6.180 | 6.052 | 6.180 | 4,688 | +0.12(+2.00%) |
Mar 02, 2021 | 6.194 | 6.194 | 6.059 | 6.059 | 42,526 | +0.02(+0.29%) |
Mar 01, 2021 | 6.201 | 6.201 | 6.016 | 6.041 | 3,988 | +0.02(+0.30%) |
Feb 26, 2021 | 5.845 | 6.216 | 5.731 | 6.023 | 45,173 | +0.21(+3.68%) |
Feb 25, 2021 | 5.866 | 5.866 | 5.809 | 5.809 | 1,495 | +0.02(+0.42%) |
Feb 24, 2021 | 5.801 | 5.801 | 5.785 | 5.785 | 1,097 | -0.13(-2.22%) |
Feb 23, 2021 | 6.016 | 6.023 | 5.916 | 5.916 | 13,682 | -0.28(-4.54%) |
Feb 22, 2021 | 6.253 | 6.315 | 5.902 | 6.198 | 3,027 | +0.28(+4.76%) |
Feb 19, 2021 | 5.973 | 6.030 | 5.916 | 5.916 | 561 | -0.01(-0.12%) |
Feb 18, 2021 | 6.109 | 6.241 | 5.924 | 5.924 | 1,763 | -0.04(-0.60%) |
Feb 17, 2021 | 6.095 | 6.380 | 5.959 | 5.959 | 2,572 | -0.37(-5.84%) |
Feb 16, 2021 | 5.941 | 6.415 | 5.941 | 6.329 | 2,175 | +0.17(+2.76%) |
Feb 12, 2021 | 6.422 | 6.422 | 6.159 | 6.159 | 1,683 | -0.09(-1.48%) |
Feb 11, 2021 | 6.394 | 6.394 | 6.251 | 6.251 | 730 | +0.19(+3.06%) |
Feb 10, 2021 | 6.066 | 6.066 | 6.066 | 6.066 | 725 | -0.19(-2.96%) |
Feb 09, 2021 | 6.216 | 6.251 | 6.216 | 6.251 | 765 | +0.17(+2.81%) |
Feb 08, 2021 | 6.109 | 6.251 | 6.080 | 6.080 | 2,397 | +0.07(+1.16%) |
Feb 05, 2021 | 5.767 | 6.130 | 5.767 | 6.010 | 1,683 | -0.05(-0.77%) |
Feb 04, 2021 | 6.057 | 6.057 | 6.057 | 6.057 | 743 | +0.07(+1.16%) |
Feb 03, 2021 | 5.702 | 5.988 | 5.702 | 5.988 | 2,536 | +0.25(+4.35%) |
Feb 02, 2021 | 5.731 | 5.738 | 5.731 | 5.738 | 4,507 | +0.21(+3.87%) |