Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.852 | 5.207 | 4.836 | 5.071 | 204,582 | +0.06(+1.21%) |
Apr 29, 2021 | 5.169 | 5.169 | 4.920 | 5.010 | 73,770 | -0.08(-1.49%) |
Apr 28, 2021 | 5.048 | 5.101 | 4.927 | 5.086 | 82,994 | +0.05(+0.90%) |
Apr 27, 2021 | 4.935 | 5.207 | 4.897 | 5.040 | 34,814 | +0.13(+2.62%) |
Apr 26, 2021 | 4.867 | 5.025 | 4.867 | 4.912 | 58,837 | +0.03(+0.62%) |
Apr 23, 2021 | 4.768 | 5.063 | 4.768 | 4.882 | 149,532 | +0.08(+1.73%) |
Apr 22, 2021 | 4.731 | 4.821 | 4.685 | 4.799 | 52,419 | +0.08(+1.76%) |
Apr 21, 2021 | 4.715 | 4.965 | 4.685 | 4.715 | 250,791 | -0.08(-1.73%) |
Apr 20, 2021 | 4.829 | 4.912 | 4.338 | 4.799 | 363,406 | -0.06(-1.24%) |
Apr 19, 2021 | 4.950 | 5.101 | 4.693 | 4.859 | 376,353 | -0.22(-4.32%) |
Apr 16, 2021 | 5.252 | 5.282 | 4.942 | 5.078 | 319,047 | -0.27(-5.08%) |
Apr 15, 2021 | 5.267 | 5.449 | 5.131 | 5.350 | 217,324 | +0.18(+3.51%) |
Apr 14, 2021 | 5.668 | 5.668 | 5.124 | 5.169 | 387,724 | -0.50(-8.80%) |
Apr 13, 2021 | 5.554 | 5.864 | 5.479 | 5.668 | 250,737 | +0.20(+3.59%) |
Apr 12, 2021 | 5.562 | 5.743 | 5.441 | 5.471 | 255,082 | -0.11(-2.03%) |
Apr 09, 2021 | 5.411 | 5.630 | 5.365 | 5.585 | 466,066 | +0.14(+2.64%) |
Apr 08, 2021 | 5.479 | 5.630 | 5.380 | 5.441 | 171,118 | +0.01(+0.14%) |
Apr 07, 2021 | 6.023 | 6.076 | 5.365 | 5.433 | 589,866 | -0.59(-9.79%) |
Apr 06, 2021 | 6.310 | 6.386 | 5.857 | 6.023 | 415,766 | -0.25(-3.98%) |
Apr 05, 2021 | 6.242 | 6.423 | 5.955 | 6.272 | 502,609 | -0.04(-0.60%) |
Apr 01, 2021 | 5.887 | 6.310 | 5.781 | 6.310 | 624,068 | +0.54(+9.29%) |
Mar 31, 2021 | 5.207 | 5.925 | 5.108 | 5.773 | 1,061,772 | +0.45(+8.37%) |
Mar 30, 2021 | 5.101 | 5.441 | 4.693 | 5.328 | 3,290,492 | +0.39(+7.96%) |
Mar 29, 2021 | 4.927 | 5.040 | 4.761 | 4.935 | 243,673 | -0.12(-2.39%) |
Mar 26, 2021 | 4.761 | 5.161 | 4.715 | 5.056 | 720,404 | +0.11(+2.29%) |
Mar 25, 2021 | 5.252 | 5.252 | 4.315 | 4.942 | 4,352,311 | +0.25(+5.31%) |
Mar 24, 2021 | 4.980 | 4.980 | 4.572 | 4.693 | 560,536 | -0.26(-5.19%) |
Mar 23, 2021 | 5.252 | 5.252 | 4.844 | 4.950 | 588,659 | -0.30(-5.76%) |
Mar 22, 2021 | 5.131 | 5.630 | 4.874 | 5.252 | 4,340,989 | +0.08(+1.46%) |
Mar 19, 2021 | 5.040 | 5.373 | 5.010 | 5.176 | 738,136 | +0.17(+3.47%) |
Mar 18, 2021 | 5.176 | 5.396 | 4.988 | 5.003 | 232,186 | -0.28(-5.29%) |
Mar 17, 2021 | 5.101 | 5.751 | 4.844 | 5.282 | 1,058,305 | +0.11(+2.19%) |
Mar 16, 2021 | 5.229 | 5.471 | 4.965 | 5.169 | 1,002,126 | +0.05(+0.88%) |
Mar 15, 2021 | 4.965 | 5.176 | 4.844 | 5.124 | 182,764 | +0.17(+3.51%) |
Mar 12, 2021 | 4.844 | 4.972 | 4.723 | 4.950 | 170,705 | +0.08(+1.71%) |
Mar 11, 2021 | 4.685 | 4.988 | 4.564 | 4.867 | 353,933 | +0.17(+3.70%) |
Mar 10, 2021 | 4.859 | 5.199 | 4.640 | 4.693 | 518,872 | -0.14(-2.82%) |
Mar 09, 2021 | 4.723 | 4.912 | 4.723 | 4.829 | 289,229 | +0.13(+2.73%) |
Mar 08, 2021 | 4.912 | 5.040 | 4.557 | 4.700 | 506,694 | -0.14(-2.96%) |
Mar 05, 2021 | 4.980 | 5.252 | 4.753 | 4.844 | 1,472,965 | -0.19(-3.75%) |
Mar 04, 2021 | 5.365 | 5.365 | 4.534 | 5.033 | 456,239 | -0.22(-4.17%) |
Mar 03, 2021 | 4.708 | 5.471 | 4.398 | 5.252 | 842,751 | +0.42(+8.59%) |
Mar 02, 2021 | 4.542 | 5.161 | 4.345 | 4.836 | 517,317 | +0.14(+3.06%) |
Mar 01, 2021 | 4.383 | 4.912 | 4.368 | 4.693 | 616,843 | +0.45(+10.70%) |
Feb 26, 2021 | 5.479 | 5.826 | 4.050 | 4.239 | 1,333,357 | -1.59(-27.24%) |
Feb 25, 2021 | 6.423 | 8.313 | 5.335 | 5.826 | 17,657,258 | +0.35(+6.34%) |
Feb 24, 2021 | 4.920 | 5.600 | 4.912 | 5.479 | 182,620 | +0.45(+9.02%) |
Feb 23, 2021 | 5.178 | 5.454 | 4.270 | 5.025 | 403,495 | -0.56(-10.01%) |
Feb 22, 2021 | 5.358 | 5.796 | 5.350 | 5.585 | 203,019 | +0.08(+1.37%) |
Feb 19, 2021 | 5.010 | 5.554 | 4.912 | 5.509 | 317,195 | +0.52(+10.45%) |
Feb 18, 2021 | 5.290 | 5.290 | 4.761 | 4.988 | 176,082 | -0.14(-2.65%) |
Feb 17, 2021 | 4.836 | 5.176 | 4.723 | 5.124 | 238,114 | +0.29(+5.94%) |
Feb 16, 2021 | 4.345 | 5.161 | 4.232 | 4.836 | 518,328 | +0.84(+20.98%) |
Feb 12, 2021 | 3.801 | 3.998 | 3.741 | 3.998 | 91,969 | +0.17(+4.55%) |
Feb 11, 2021 | 3.846 | 3.975 | 3.794 | 3.824 | 47,462 | -0.03(-0.78%) |
Feb 10, 2021 | 4.058 | 4.194 | 3.741 | 3.854 | 92,071 | -0.20(-4.85%) |
Feb 09, 2021 | 4.179 | 4.194 | 4.013 | 4.050 | 49,085 | -0.09(-2.19%) |
Feb 08, 2021 | 3.998 | 4.194 | 3.899 | 4.141 | 142,211 | +0.29(+7.45%) |
Feb 05, 2021 | 3.778 | 3.899 | 3.703 | 3.854 | 75,560 | +0.08(+2.00%) |
Feb 04, 2021 | 3.778 | 3.839 | 3.703 | 3.778 | 59,723 | +0.00(+0.00%) |
Feb 03, 2021 | 3.862 | 3.930 | 3.737 | 3.778 | 58,810 | -0.07(-1.77%) |
Feb 02, 2021 | 4.043 | 4.111 | 3.801 | 3.846 | 116,947 | +0.20(+5.60%) |