Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.620 | 4.690 | 4.530 | 4.570 | 1,143,400 | -0.13(-2.77%) |
Apr 29, 2021 | 4.800 | 4.810 | 4.590 | 4.700 | 1,195,112 | -0.11(-2.29%) |
Apr 28, 2021 | 4.710 | 4.840 | 4.630 | 4.810 | 1,175,595 | +0.15(+3.22%) |
Apr 27, 2021 | 4.870 | 4.940 | 4.630 | 4.660 | 1,568,117 | -0.17(-3.52%) |
Apr 26, 2021 | 4.730 | 4.910 | 4.620 | 4.830 | 1,182,618 | +0.12(+2.55%) |
Apr 23, 2021 | 4.350 | 4.840 | 4.350 | 4.710 | 2,312,800 | +0.40(+9.28%) |
Apr 22, 2021 | 4.480 | 4.640 | 4.250 | 4.310 | 2,502,742 | -0.10(-2.27%) |
Apr 21, 2021 | 4.260 | 4.540 | 4.210 | 4.410 | 2,292,824 | +0.15(+3.52%) |
Apr 20, 2021 | 4.450 | 4.510 | 4.100 | 4.260 | 3,644,693 | -0.24(-5.33%) |
Apr 19, 2021 | 4.970 | 4.990 | 4.270 | 4.500 | 4,808,376 | -0.42(-8.54%) |
Apr 16, 2021 | 4.870 | 4.980 | 4.670 | 4.920 | 2,543,900 | +0.06(+1.23%) |
Apr 15, 2021 | 4.920 | 5.000 | 4.660 | 4.860 | 2,745,215 | -0.03(-0.61%) |
Apr 14, 2021 | 4.820 | 5.060 | 4.620 | 4.890 | 3,485,010 | +0.13(+2.73%) |
Apr 13, 2021 | 5.820 | 5.880 | 4.750 | 4.760 | 7,998,223 | -1.02(-17.65%) |
Apr 12, 2021 | 6.040 | 6.180 | 5.760 | 5.780 | 2,480,681 | -0.22(-3.67%) |
Apr 09, 2021 | 5.950 | 6.210 | 5.740 | 6.000 | 3,151,300 | +0.11(+1.87%) |
Apr 08, 2021 | 5.970 | 5.980 | 5.590 | 5.890 | 2,923,209 | +0.14(+2.43%) |
Apr 07, 2021 | 6.090 | 6.590 | 5.720 | 5.750 | 6,333,373 | -0.49(-7.85%) |
Apr 06, 2021 | 5.330 | 6.520 | 5.330 | 6.240 | 20,543,640 | +1.03(+19.77%) |
Apr 05, 2021 | 5.060 | 5.280 | 4.880 | 5.210 | 3,424,569 | +0.24(+4.83%) |
Apr 01, 2021 | 4.540 | 5.190 | 4.480 | 4.970 | 6,054,600 | +0.53(+11.94%) |
Mar 31, 2021 | 4.560 | 4.830 | 4.440 | 4.440 | 5,346,096 | -0.19(-4.10%) |
Mar 30, 2021 | 3.880 | 4.700 | 3.850 | 4.630 | 5,198,509 | +0.70(+17.81%) |
Mar 29, 2021 | 4.160 | 4.240 | 3.910 | 3.930 | 2,617,096 | -0.24(-5.76%) |
Mar 26, 2021 | 4.320 | 4.390 | 3.960 | 4.170 | 2,658,200 | -0.12(-2.80%) |
Mar 25, 2021 | 3.850 | 4.320 | 3.810 | 4.290 | 3,526,736 | +0.25(+6.19%) |
Mar 24, 2021 | 4.470 | 4.510 | 4.020 | 4.040 | 3,239,326 | -0.38(-8.60%) |
Mar 23, 2021 | 4.500 | 4.610 | 4.280 | 4.420 | 3,277,535 | -0.06(-1.34%) |
Mar 22, 2021 | 4.630 | 4.650 | 4.450 | 4.480 | 2,061,384 | -0.15(-3.24%) |
Mar 19, 2021 | 4.400 | 4.740 | 4.250 | 4.630 | 8,202,200 | +0.35(+8.18%) |
Mar 18, 2021 | 4.250 | 4.640 | 4.220 | 4.280 | 3,203,769 | -0.04(-0.93%) |
Mar 17, 2021 | 4.180 | 4.410 | 4.010 | 4.320 | 5,980,907 | +0.04(+0.93%) |
Mar 16, 2021 | 4.350 | 4.490 | 4.110 | 4.280 | 3,058,612 | -0.10(-2.28%) |
Mar 15, 2021 | 4.290 | 4.490 | 4.160 | 4.380 | 1,839,717 | +0.04(+0.92%) |
Mar 12, 2021 | 4.250 | 4.380 | 3.982 | 4.340 | 2,140,200 | +0.12(+2.84%) |
Mar 11, 2021 | 3.890 | 4.270 | 3.790 | 4.220 | 2,986,115 | +0.40(+10.47%) |
Mar 10, 2021 | 3.830 | 3.960 | 3.590 | 3.820 | 4,093,996 | +0.09(+2.41%) |
Mar 09, 2021 | 3.670 | 4.040 | 3.650 | 3.730 | 3,407,856 | +0.21(+5.97%) |
Mar 08, 2021 | 3.640 | 3.800 | 3.460 | 3.520 | 2,436,532 | -0.21(-5.63%) |
Mar 05, 2021 | 3.800 | 3.820 | 3.080 | 3.730 | 10,346,400 | +0.01(+0.27%) |
Mar 04, 2021 | 4.070 | 4.190 | 3.510 | 3.720 | 6,793,834 | -0.43(-10.36%) |
Mar 03, 2021 | 4.360 | 4.410 | 4.140 | 4.150 | 4,338,854 | -0.20(-4.60%) |
Mar 02, 2021 | 4.170 | 4.810 | 4.110 | 4.350 | 5,340,230 | +0.23(+5.58%) |
Mar 01, 2021 | 4.360 | 4.443 | 4.120 | 4.120 | 3,274,187 | -0.08(-1.90%) |
Feb 26, 2021 | 4.500 | 4.590 | 4.110 | 4.200 | 4,975,300 | -0.27(-6.04%) |
Feb 25, 2021 | 4.710 | 4.850 | 4.280 | 4.470 | 5,435,577 | -0.21(-4.49%) |
Feb 24, 2021 | 4.540 | 4.900 | 4.500 | 4.680 | 6,186,193 | +0.22(+4.93%) |
Feb 23, 2021 | 4.610 | 4.720 | 4.030 | 4.460 | 13,715,019 | -1.09(-19.64%) |
Feb 22, 2021 | 4.030 | 5.630 | 3.810 | 5.550 | 13,081,414 | +0.98(+21.44%) |
Feb 19, 2021 | 4.680 | 4.830 | 4.420 | 4.570 | 5,754,400 | -0.14(-2.97%) |
Feb 18, 2021 | 4.620 | 4.890 | 4.380 | 4.710 | 5,540,488 | -0.34(-6.73%) |
Feb 17, 2021 | 4.800 | 5.050 | 4.050 | 5.050 | 12,437,507 | +0.56(+12.47%) |
Feb 16, 2021 | 3.700 | 4.770 | 3.600 | 4.490 | 14,742,077 | +0.99(+28.29%) |
Feb 12, 2021 | 3.080 | 3.730 | 3.000 | 3.500 | 8,920,500 | +0.29(+9.03%) |
Feb 11, 2021 | 2.700 | 3.600 | 2.650 | 3.210 | 12,678,617 | +0.53(+19.78%) |
Feb 10, 2021 | 2.810 | 2.920 | 2.450 | 2.680 | 9,798,033 | +0.21(+8.50%) |
Feb 09, 2021 | 2.300 | 2.570 | 2.300 | 2.470 | 12,929,637 | +0.23(+10.27%) |
Feb 08, 2021 | 2.180 | 2.260 | 2.130 | 2.240 | 1,779,260 | +0.08(+3.70%) |
Feb 05, 2021 | 2.240 | 2.250 | 2.130 | 2.160 | 1,146,900 | -0.03(-1.37%) |
Feb 04, 2021 | 2.120 | 2.200 | 2.090 | 2.190 | 1,135,686 | +0.08(+3.79%) |
Feb 03, 2021 | 2.140 | 2.140 | 2.050 | 2.110 | 812,020 | -0.01(-0.47%) |
Feb 02, 2021 | 2.150 | 2.150 | 2.050 | 2.120 | 859,851 | +0.00(+0.00%) |