Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.660 | 4.730 | 4.590 | 4.630 | 678,200 | -0.07(-1.49%) |
Apr 29, 2021 | 4.870 | 4.870 | 4.530 | 4.700 | 1,042,127 | -0.11(-2.29%) |
Apr 28, 2021 | 4.760 | 4.840 | 4.660 | 4.810 | 736,836 | +0.02(+0.42%) |
Apr 27, 2021 | 4.960 | 5.000 | 4.730 | 4.790 | 1,370,949 | -0.19(-3.82%) |
Apr 26, 2021 | 4.660 | 5.000 | 4.580 | 4.980 | 1,665,851 | +0.30(+6.41%) |
Apr 23, 2021 | 4.480 | 4.752 | 4.420 | 4.680 | 1,418,900 | +0.27(+6.12%) |
Apr 22, 2021 | 4.580 | 4.670 | 4.400 | 4.410 | 1,466,511 | -0.13(-2.86%) |
Apr 21, 2021 | 4.110 | 4.560 | 4.080 | 4.540 | 1,579,760 | +0.37(+8.87%) |
Apr 20, 2021 | 4.190 | 4.250 | 4.020 | 4.170 | 1,836,283 | -0.07(-1.65%) |
Apr 19, 2021 | 4.450 | 4.450 | 4.120 | 4.240 | 1,634,726 | -0.22(-4.93%) |
Apr 16, 2021 | 4.340 | 4.470 | 4.170 | 4.460 | 1,403,400 | +0.10(+2.29%) |
Apr 15, 2021 | 4.620 | 4.700 | 4.260 | 4.360 | 2,482,375 | -0.29(-6.24%) |
Apr 14, 2021 | 4.580 | 4.780 | 4.490 | 4.650 | 1,680,259 | +0.02(+0.43%) |
Apr 13, 2021 | 4.610 | 4.650 | 4.250 | 4.630 | 2,956,293 | -0.10(-2.11%) |
Apr 12, 2021 | 4.740 | 4.790 | 4.480 | 4.730 | 2,467,059 | -0.06(-1.25%) |
Apr 09, 2021 | 4.930 | 4.990 | 4.710 | 4.790 | 2,609,900 | -0.24(-4.77%) |
Apr 08, 2021 | 5.110 | 5.140 | 4.760 | 5.030 | 3,603,820 | -0.12(-2.33%) |
Apr 07, 2021 | 5.800 | 5.800 | 5.040 | 5.150 | 15,718,406 | +0.13(+2.59%) |
Apr 06, 2021 | 4.950 | 5.200 | 4.910 | 5.020 | 1,975,263 | +0.02(+0.40%) |
Apr 05, 2021 | 5.400 | 5.400 | 4.940 | 5.000 | 1,556,192 | -0.27(-5.12%) |
Apr 01, 2021 | 5.250 | 5.420 | 5.123 | 5.270 | 1,593,900 | +0.17(+3.33%) |
Mar 31, 2021 | 4.970 | 5.170 | 4.870 | 5.100 | 1,592,491 | +0.16(+3.24%) |
Mar 30, 2021 | 4.750 | 4.950 | 4.540 | 4.940 | 1,523,144 | +0.22(+4.66%) |
Mar 29, 2021 | 4.980 | 5.040 | 4.660 | 4.720 | 1,582,568 | -0.33(-6.53%) |
Mar 26, 2021 | 5.150 | 5.170 | 4.850 | 5.050 | 1,235,500 | -0.05(-0.98%) |
Mar 25, 2021 | 4.740 | 5.150 | 4.550 | 5.100 | 1,913,492 | +0.16(+3.24%) |
Mar 24, 2021 | 5.490 | 5.530 | 4.880 | 4.940 | 2,510,192 | -0.49(-9.02%) |
Mar 23, 2021 | 5.640 | 5.660 | 5.350 | 5.430 | 1,753,795 | -0.26(-4.57%) |
Mar 22, 2021 | 5.930 | 5.940 | 5.620 | 5.690 | 1,683,091 | -0.27(-4.53%) |
Mar 19, 2021 | 5.660 | 6.070 | 5.540 | 5.960 | 3,456,000 | +0.31(+5.49%) |
Mar 18, 2021 | 5.780 | 5.980 | 5.600 | 5.650 | 1,788,648 | -0.26(-4.40%) |
Mar 17, 2021 | 5.420 | 6.060 | 5.350 | 5.910 | 2,443,389 | +0.25(+4.42%) |
Mar 16, 2021 | 5.950 | 6.050 | 5.560 | 5.660 | 3,366,250 | -0.31(-5.19%) |
Mar 15, 2021 | 6.050 | 6.290 | 5.720 | 5.970 | 7,456,336 | +0.53(+9.74%) |
Mar 12, 2021 | 5.340 | 5.490 | 5.180 | 5.440 | 2,346,600 | -0.05(-0.91%) |
Mar 11, 2021 | 5.470 | 5.550 | 5.240 | 5.490 | 2,479,298 | +0.22(+4.17%) |
Mar 10, 2021 | 5.590 | 5.720 | 5.170 | 5.270 | 2,593,185 | -0.05(-0.94%) |
Mar 09, 2021 | 4.910 | 5.400 | 4.860 | 5.320 | 4,020,179 | +0.62(+13.19%) |
Mar 08, 2021 | 4.890 | 5.090 | 4.630 | 4.700 | 2,920,248 | +0.07(+1.51%) |
Mar 05, 2021 | 4.899 | 4.901 | 4.000 | 4.630 | 4,310,800 | -0.18(-3.74%) |
Mar 04, 2021 | 5.010 | 5.200 | 4.350 | 4.810 | 6,869,004 | -0.39(-7.50%) |
Mar 03, 2021 | 5.880 | 5.900 | 5.200 | 5.200 | 5,846,905 | -0.56(-9.72%) |
Mar 02, 2021 | 6.170 | 6.320 | 5.720 | 5.760 | 3,479,850 | -0.44(-7.10%) |
Mar 01, 2021 | 6.140 | 6.240 | 5.880 | 6.200 | 3,106,233 | +0.28(+4.73%) |
Feb 26, 2021 | 5.960 | 6.120 | 5.530 | 5.920 | 3,269,800 | -0.01(-0.17%) |
Feb 25, 2021 | 6.390 | 6.550 | 5.750 | 5.930 | 5,776,391 | -0.66(-10.02%) |
Feb 24, 2021 | 6.330 | 6.720 | 6.250 | 6.590 | 4,628,901 | +0.32(+5.10%) |
Feb 23, 2021 | 6.090 | 6.490 | 5.200 | 6.270 | 11,913,311 | -0.85(-11.94%) |
Feb 22, 2021 | 8.050 | 8.250 | 6.660 | 7.120 | 17,729,680 | -1.16(-14.01%) |
Feb 19, 2021 | 8.650 | 9.590 | 8.230 | 8.280 | 42,449,600 | +0.39(+4.94%) |
Feb 18, 2021 | 7.800 | 8.800 | 7.490 | 7.890 | 19,944,914 | -0.40(-4.83%) |
Feb 17, 2021 | 8.750 | 9.200 | 8.050 | 8.290 | 31,382,082 | +0.01(+0.12%) |
Feb 16, 2021 | 7.670 | 8.280 | 7.320 | 8.280 | 19,263,700 | +0.84(+11.29%) |
Feb 12, 2021 | 7.270 | 7.550 | 7.150 | 7.440 | 5,607,400 | +0.14(+1.92%) |
Feb 11, 2021 | 7.470 | 7.570 | 7.040 | 7.300 | 6,759,296 | -0.06(-0.82%) |
Feb 10, 2021 | 7.670 | 7.720 | 7.010 | 7.360 | 10,665,590 | -0.23(-3.03%) |
Feb 09, 2021 | 7.370 | 7.700 | 7.260 | 7.590 | 9,098,626 | +0.31(+4.26%) |
Feb 08, 2021 | 7.780 | 7.870 | 7.250 | 7.280 | 19,455,992 | -0.84(-10.34%) |
Feb 05, 2021 | 8.620 | 8.730 | 7.780 | 8.120 | 9,392,600 | +0.00(+0.00%) |
Feb 04, 2021 | 7.550 | 8.310 | 7.160 | 8.120 | 14,159,080 | +0.65(+8.70%) |
Feb 03, 2021 | 7.840 | 8.000 | 7.400 | 7.470 | 7,168,369 | +0.00(+0.00%) |
Feb 02, 2021 | 7.300 | 7.760 | 7.130 | 7.470 | 5,932,167 | +0.30(+4.18%) |