Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.169 | 5.245 | 5.121 | 5.207 | 2,771,783 | -0.01(-0.18%) |
Apr 29, 2021 | 5.216 | 5.245 | 5.136 | 5.216 | 1,986,919 | +0.06(+1.10%) |
Apr 28, 2021 | 4.989 | 5.216 | 4.979 | 5.159 | 2,247,821 | +0.20(+4.02%) |
Apr 27, 2021 | 4.970 | 5.017 | 4.865 | 4.960 | 1,519,703 | +0.08(+1.55%) |
Apr 26, 2021 | 4.619 | 4.903 | 4.619 | 4.884 | 1,945,725 | +0.25(+5.32%) |
Apr 23, 2021 | 4.562 | 4.685 | 4.533 | 4.638 | 1,160,357 | +0.03(+0.62%) |
Apr 22, 2021 | 4.552 | 4.676 | 4.495 | 4.609 | 1,444,490 | +0.07(+1.46%) |
Apr 21, 2021 | 4.448 | 4.600 | 4.429 | 4.543 | 1,439,346 | +0.01(+0.21%) |
Apr 20, 2021 | 4.619 | 4.647 | 4.439 | 4.533 | 2,298,740 | -0.15(-3.24%) |
Apr 19, 2021 | 4.609 | 4.714 | 4.609 | 4.685 | 1,304,722 | +0.01(+0.20%) |
Apr 16, 2021 | 4.742 | 4.742 | 4.562 | 4.676 | 2,279,699 | -0.03(-0.60%) |
Apr 15, 2021 | 4.818 | 4.846 | 4.685 | 4.704 | 1,621,634 | -0.13(-2.74%) |
Apr 14, 2021 | 4.723 | 4.998 | 4.723 | 4.837 | 1,391,960 | +0.13(+2.82%) |
Apr 13, 2021 | 4.685 | 4.771 | 4.647 | 4.704 | 1,468,334 | -0.02(-0.40%) |
Apr 12, 2021 | 5.036 | 5.102 | 4.723 | 4.723 | 1,693,527 | -0.25(-4.96%) |
Apr 09, 2021 | 4.998 | 5.027 | 4.875 | 4.970 | 1,699,046 | -0.02(-0.38%) |
Apr 08, 2021 | 5.150 | 5.150 | 4.932 | 4.989 | 2,341,199 | -0.25(-4.71%) |
Apr 07, 2021 | 5.264 | 5.302 | 5.188 | 5.235 | 1,027,235 | -0.02(-0.36%) |
Apr 06, 2021 | 5.264 | 5.368 | 5.197 | 5.254 | 1,548,504 | +0.05(+0.91%) |
Apr 05, 2021 | 5.330 | 5.359 | 5.140 | 5.207 | 2,618,897 | -0.16(-3.00%) |
Apr 01, 2021 | 5.302 | 5.420 | 5.245 | 5.368 | 2,044,886 | +0.11(+2.17%) |
Mar 31, 2021 | 5.292 | 5.349 | 5.235 | 5.254 | 1,531,493 | -0.06(-1.07%) |
Mar 30, 2021 | 5.349 | 5.368 | 5.264 | 5.311 | 1,910,010 | -0.12(-2.27%) |
Mar 29, 2021 | 5.387 | 5.543 | 5.330 | 5.434 | 2,098,583 | +0.01(+0.17%) |
Mar 26, 2021 | 5.264 | 5.491 | 5.245 | 5.425 | 2,970,536 | +0.25(+4.76%) |
Mar 25, 2021 | 5.102 | 5.196 | 4.979 | 5.178 | 2,195,209 | +0.02(+0.37%) |
Mar 24, 2021 | 5.150 | 5.292 | 5.131 | 5.159 | 1,713,145 | +0.08(+1.49%) |
Mar 23, 2021 | 5.216 | 5.226 | 5.008 | 5.083 | 3,031,003 | -0.22(-4.11%) |
Mar 22, 2021 | 5.102 | 5.340 | 5.039 | 5.302 | 3,674,972 | +0.14(+2.76%) |
Mar 19, 2021 | 5.008 | 5.193 | 4.893 | 5.159 | 3,233,291 | +0.17(+3.42%) |
Mar 18, 2021 | 5.226 | 5.273 | 4.936 | 4.989 | 3,980,343 | -0.28(-5.23%) |
Mar 17, 2021 | 5.396 | 5.434 | 5.235 | 5.264 | 2,459,036 | -0.06(-1.07%) |
Mar 16, 2021 | 5.302 | 5.439 | 5.245 | 5.321 | 2,275,000 | -0.10(-1.92%) |
Mar 15, 2021 | 5.709 | 5.728 | 5.415 | 5.425 | 4,066,881 | -0.48(-8.19%) |
Mar 12, 2021 | 5.947 | 6.089 | 5.875 | 5.909 | 2,353,612 | -0.01(-0.16%) |
Mar 11, 2021 | 5.975 | 6.051 | 5.823 | 5.918 | 3,110,153 | +0.01(+0.16%) |
Mar 10, 2021 | 5.368 | 5.956 | 5.368 | 5.909 | 4,687,589 | +0.49(+9.11%) |
Mar 09, 2021 | 5.472 | 5.548 | 5.311 | 5.415 | 2,257,418 | -0.07(-1.21%) |
Mar 08, 2021 | 5.690 | 5.785 | 5.415 | 5.482 | 3,241,545 | -0.15(-2.69%) |
Mar 05, 2021 | 5.823 | 5.909 | 5.349 | 5.634 | 3,310,156 | -0.03(-0.50%) |
Mar 04, 2021 | 5.558 | 5.852 | 5.520 | 5.662 | 4,354,527 | +0.15(+2.75%) |
Mar 03, 2021 | 5.634 | 5.700 | 5.501 | 5.510 | 2,357,192 | -0.07(-1.19%) |
Mar 02, 2021 | 5.681 | 5.785 | 5.520 | 5.577 | 2,452,413 | -0.08(-1.34%) |
Mar 01, 2021 | 5.529 | 5.709 | 5.472 | 5.653 | 2,584,473 | +0.24(+4.38%) |
Feb 26, 2021 | 5.510 | 5.548 | 5.235 | 5.415 | 2,477,503 | -0.09(-1.72%) |
Feb 25, 2021 | 5.690 | 5.738 | 5.349 | 5.510 | 4,694,142 | -0.19(-3.33%) |
Feb 24, 2021 | 5.340 | 5.804 | 5.283 | 5.700 | 4,558,372 | +0.41(+7.71%) |
Feb 23, 2021 | 5.567 | 5.615 | 5.169 | 5.292 | 3,804,969 | -0.26(-4.62%) |
Feb 22, 2021 | 5.984 | 6.041 | 5.539 | 5.548 | 6,677,756 | -0.34(-5.80%) |
Feb 19, 2021 | 5.852 | 5.909 | 5.634 | 5.890 | 3,592,838 | +0.20(+3.50%) |
Feb 18, 2021 | 6.022 | 6.212 | 5.643 | 5.690 | 6,973,110 | -0.14(-2.44%) |
Feb 17, 2021 | 5.406 | 5.899 | 5.216 | 5.833 | 7,096,397 | +0.49(+9.24%) |
Feb 16, 2021 | 5.330 | 5.529 | 5.169 | 5.340 | 6,262,820 | +0.21(+4.07%) |
Feb 12, 2021 | 4.808 | 5.169 | 4.808 | 5.131 | 2,926,779 | +0.36(+7.55%) |
Feb 11, 2021 | 5.036 | 5.065 | 4.704 | 4.771 | 4,027,851 | -0.28(-5.45%) |
Feb 10, 2021 | 4.771 | 5.065 | 4.676 | 5.046 | 5,512,124 | +0.33(+7.04%) |
Feb 09, 2021 | 4.771 | 4.780 | 4.657 | 4.714 | 1,771,871 | -0.09(-1.78%) |
Feb 08, 2021 | 4.676 | 4.837 | 4.657 | 4.799 | 3,604,386 | +0.20(+4.33%) |
Feb 05, 2021 | 4.742 | 4.742 | 4.571 | 4.600 | 2,410,760 | -0.09(-1.82%) |
Feb 04, 2021 | 4.638 | 4.714 | 4.552 | 4.685 | 2,246,916 | +0.06(+1.23%) |
Feb 03, 2021 | 4.439 | 4.666 | 4.439 | 4.628 | 2,756,122 | +0.18(+4.05%) |
Feb 02, 2021 | 4.628 | 4.685 | 4.448 | 4.448 | 2,613,890 | -0.09(-1.88%) |