Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.280 | 4.310 | 4.200 | 4.280 | 923,800 | -0.01(-0.23%) |
Apr 29, 2021 | 4.390 | 4.450 | 4.260 | 4.290 | 1,973,958 | -0.09(-2.05%) |
Apr 28, 2021 | 4.290 | 4.420 | 4.250 | 4.380 | 677,239 | +0.07(+1.62%) |
Apr 27, 2021 | 4.440 | 4.470 | 4.260 | 4.310 | 614,959 | -0.09(-2.05%) |
Apr 26, 2021 | 4.340 | 4.400 | 4.300 | 4.400 | 889,294 | +0.10(+2.33%) |
Apr 23, 2021 | 4.420 | 4.450 | 4.260 | 4.300 | 702,400 | -0.07(-1.60%) |
Apr 22, 2021 | 4.120 | 4.430 | 4.120 | 4.370 | 1,068,668 | +0.27(+6.59%) |
Apr 21, 2021 | 4.060 | 4.120 | 4.020 | 4.100 | 1,220,024 | +0.01(+0.24%) |
Apr 20, 2021 | 4.100 | 4.140 | 4.010 | 4.090 | 656,364 | -0.01(-0.24%) |
Apr 19, 2021 | 4.280 | 4.310 | 4.070 | 4.100 | 688,141 | -0.18(-4.21%) |
Apr 16, 2021 | 4.370 | 4.380 | 4.220 | 4.280 | 519,300 | -0.05(-1.15%) |
Apr 15, 2021 | 4.440 | 4.500 | 4.300 | 4.330 | 503,109 | -0.10(-2.26%) |
Apr 14, 2021 | 4.280 | 4.520 | 4.270 | 4.430 | 822,909 | +0.18(+4.24%) |
Apr 13, 2021 | 4.200 | 4.300 | 4.110 | 4.250 | 888,774 | -0.01(-0.23%) |
Apr 12, 2021 | 4.350 | 4.350 | 4.140 | 4.260 | 708,222 | -0.10(-2.29%) |
Apr 09, 2021 | 4.380 | 4.380 | 4.265 | 4.360 | 468,500 | -0.02(-0.46%) |
Apr 08, 2021 | 4.360 | 4.410 | 4.310 | 4.380 | 587,739 | +0.02(+0.46%) |
Apr 07, 2021 | 4.490 | 4.550 | 4.350 | 4.360 | 535,726 | -0.13(-2.90%) |
Apr 06, 2021 | 4.520 | 4.560 | 4.450 | 4.490 | 469,300 | -0.02(-0.44%) |
Apr 05, 2021 | 4.600 | 4.620 | 4.460 | 4.510 | 458,525 | -0.05(-1.10%) |
Apr 01, 2021 | 4.630 | 4.670 | 4.510 | 4.560 | 655,200 | -0.04(-0.87%) |
Mar 31, 2021 | 4.540 | 4.610 | 4.470 | 4.600 | 601,817 | +0.10(+2.22%) |
Mar 30, 2021 | 4.320 | 4.580 | 4.210 | 4.500 | 927,678 | +0.17(+3.93%) |
Mar 29, 2021 | 4.500 | 4.510 | 4.320 | 4.330 | 602,791 | -0.14(-3.13%) |
Mar 26, 2021 | 4.500 | 4.600 | 4.430 | 4.470 | 626,200 | +0.01(+0.22%) |
Mar 25, 2021 | 4.300 | 4.540 | 4.240 | 4.460 | 1,401,406 | +0.13(+3.00%) |
Mar 24, 2021 | 4.540 | 4.550 | 4.330 | 4.330 | 1,224,485 | -0.12(-2.70%) |
Mar 23, 2021 | 4.580 | 4.630 | 4.430 | 4.450 | 2,394,818 | -0.24(-5.12%) |
Mar 22, 2021 | 4.850 | 4.930 | 4.670 | 4.690 | 968,348 | -0.16(-3.30%) |
Mar 19, 2021 | 4.890 | 4.990 | 4.820 | 4.850 | 1,821,100 | +0.01(+0.21%) |
Mar 18, 2021 | 5.000 | 5.110 | 4.820 | 4.840 | 862,987 | -0.21(-4.16%) |
Mar 17, 2021 | 4.960 | 5.100 | 4.920 | 5.050 | 779,235 | +0.05(+1.00%) |
Mar 16, 2021 | 5.200 | 5.200 | 4.950 | 5.000 | 752,574 | -0.17(-3.29%) |
Mar 15, 2021 | 5.160 | 5.250 | 5.110 | 5.170 | 684,078 | +0.03(+0.58%) |
Mar 12, 2021 | 5.050 | 5.150 | 5.010 | 5.140 | 608,400 | +0.00(+0.00%) |
Mar 11, 2021 | 5.000 | 5.140 | 4.930 | 5.140 | 812,514 | +0.19(+3.84%) |
Mar 10, 2021 | 5.040 | 5.050 | 4.850 | 4.950 | 807,205 | -0.02(-0.40%) |
Mar 09, 2021 | 4.760 | 5.160 | 4.730 | 4.970 | 2,873,023 | +0.26(+5.52%) |
Mar 08, 2021 | 4.530 | 4.780 | 4.430 | 4.710 | 1,234,826 | +0.23(+5.13%) |
Mar 05, 2021 | 4.640 | 4.660 | 4.305 | 4.480 | 2,641,400 | -0.15(-3.24%) |
Mar 04, 2021 | 4.830 | 4.840 | 4.520 | 4.630 | 1,937,087 | -0.25(-5.12%) |
Mar 03, 2021 | 5.000 | 5.030 | 4.880 | 4.880 | 2,194,397 | -0.11(-2.20%) |
Mar 02, 2021 | 5.050 | 5.070 | 4.950 | 4.990 | 3,011,795 | -0.06(-1.19%) |
Mar 01, 2021 | 5.150 | 5.230 | 5.020 | 5.050 | 1,843,014 | -0.03(-0.59%) |
Feb 26, 2021 | 5.210 | 5.540 | 5.070 | 5.080 | 2,390,200 | -0.45(-8.14%) |
Feb 25, 2021 | 5.680 | 5.830 | 5.410 | 5.530 | 2,466,693 | -0.11(-1.95%) |
Feb 24, 2021 | 5.640 | 5.690 | 5.470 | 5.640 | 1,474,389 | +0.18(+3.30%) |
Feb 23, 2021 | 5.600 | 5.630 | 5.250 | 5.460 | 1,983,577 | -0.27(-4.71%) |
Feb 22, 2021 | 5.810 | 5.960 | 5.700 | 5.730 | 1,490,333 | -0.10(-1.72%) |
Feb 19, 2021 | 5.860 | 6.080 | 5.830 | 5.830 | 1,766,100 | +0.04(+0.69%) |
Feb 18, 2021 | 6.010 | 6.020 | 5.750 | 5.790 | 1,258,372 | -0.30(-4.93%) |
Feb 17, 2021 | 6.180 | 6.200 | 6.000 | 6.090 | 1,099,097 | -0.05(-0.81%) |
Feb 16, 2021 | 6.310 | 6.340 | 6.030 | 6.140 | 1,624,879 | -0.15(-2.38%) |
Feb 12, 2021 | 6.360 | 6.390 | 6.180 | 6.290 | 935,000 | -0.08(-1.26%) |
Feb 11, 2021 | 6.590 | 6.620 | 6.220 | 6.370 | 2,084,074 | -0.22(-3.34%) |
Feb 10, 2021 | 7.010 | 7.020 | 6.250 | 6.590 | 2,998,000 | -0.04(-0.60%) |
Feb 09, 2021 | 6.620 | 7.000 | 6.570 | 6.630 | 3,339,137 | +0.18(+2.79%) |
Feb 08, 2021 | 6.280 | 6.490 | 6.190 | 6.450 | 2,871,171 | +0.30(+4.88%) |
Feb 05, 2021 | 6.190 | 6.258 | 6.075 | 6.150 | 1,139,300 | +0.03(+0.49%) |
Feb 04, 2021 | 6.070 | 6.160 | 6.010 | 6.120 | 1,911,416 | +0.11(+1.83%) |
Feb 03, 2021 | 5.890 | 6.010 | 5.850 | 6.010 | 1,463,766 | +0.17(+2.91%) |
Feb 02, 2021 | 5.830 | 5.880 | 5.740 | 5.840 | 1,195,013 | +0.05(+0.86%) |