Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.110 | 4.250 | 4.050 | 4.070 | 370,200 | -0.16(-3.78%) |
Apr 29, 2021 | 4.180 | 4.240 | 4.030 | 4.230 | 441,751 | +0.08(+1.93%) |
Apr 28, 2021 | 4.150 | 4.220 | 4.090 | 4.150 | 335,774 | -0.03(-0.72%) |
Apr 27, 2021 | 4.280 | 4.280 | 4.130 | 4.180 | 383,066 | -0.06(-1.42%) |
Apr 26, 2021 | 4.130 | 4.250 | 4.080 | 4.240 | 465,190 | +0.13(+3.16%) |
Apr 23, 2021 | 4.210 | 4.250 | 4.070 | 4.110 | 563,100 | -0.07(-1.67%) |
Apr 22, 2021 | 4.250 | 4.350 | 4.090 | 4.180 | 488,937 | -0.08(-1.88%) |
Apr 21, 2021 | 3.930 | 4.270 | 3.850 | 4.260 | 757,792 | +0.34(+8.67%) |
Apr 20, 2021 | 4.100 | 4.150 | 3.910 | 3.920 | 803,064 | -0.22(-5.31%) |
Apr 19, 2021 | 4.190 | 4.250 | 4.040 | 4.140 | 552,121 | -0.10(-2.36%) |
Apr 16, 2021 | 4.330 | 4.340 | 4.160 | 4.240 | 576,600 | -0.10(-2.30%) |
Apr 15, 2021 | 4.400 | 4.540 | 4.230 | 4.340 | 538,574 | -0.03(-0.69%) |
Apr 14, 2021 | 4.420 | 4.620 | 4.350 | 4.370 | 517,873 | +0.02(+0.46%) |
Apr 13, 2021 | 4.340 | 4.430 | 4.250 | 4.350 | 457,132 | +0.01(+0.23%) |
Apr 12, 2021 | 4.690 | 4.740 | 4.270 | 4.340 | 724,901 | -0.34(-7.26%) |
Apr 09, 2021 | 4.800 | 4.850 | 4.650 | 4.680 | 486,200 | -0.07(-1.47%) |
Apr 08, 2021 | 4.800 | 4.890 | 4.640 | 4.750 | 856,956 | +0.02(+0.42%) |
Apr 07, 2021 | 4.980 | 5.340 | 4.700 | 4.730 | 1,598,913 | -0.23(-4.64%) |
Apr 06, 2021 | 5.200 | 5.200 | 4.920 | 4.960 | 627,653 | -0.25(-4.80%) |
Apr 05, 2021 | 5.250 | 5.270 | 5.010 | 5.210 | 651,345 | +0.07(+1.36%) |
Apr 01, 2021 | 5.280 | 5.349 | 4.930 | 5.140 | 896,900 | -0.06(-1.15%) |
Mar 31, 2021 | 4.650 | 5.430 | 4.540 | 5.200 | 2,900,725 | +0.71(+15.81%) |
Mar 30, 2021 | 4.150 | 4.720 | 3.970 | 4.490 | 1,764,364 | +0.32(+7.67%) |
Mar 29, 2021 | 4.290 | 4.320 | 4.080 | 4.170 | 498,226 | -0.13(-3.02%) |
Mar 26, 2021 | 4.490 | 4.523 | 4.170 | 4.300 | 530,200 | -0.19(-4.23%) |
Mar 25, 2021 | 4.260 | 4.590 | 4.210 | 4.490 | 837,810 | +0.13(+2.98%) |
Mar 24, 2021 | 4.830 | 4.850 | 4.330 | 4.360 | 667,715 | -0.39(-8.21%) |
Mar 23, 2021 | 4.910 | 4.990 | 4.670 | 4.750 | 681,128 | -0.23(-4.62%) |
Mar 22, 2021 | 5.150 | 5.190 | 4.970 | 4.980 | 434,422 | -0.19(-3.68%) |
Mar 19, 2021 | 5.120 | 5.240 | 5.000 | 5.170 | 562,300 | +0.05(+0.98%) |
Mar 18, 2021 | 5.350 | 5.430 | 5.110 | 5.120 | 435,628 | -0.28(-5.19%) |
Mar 17, 2021 | 5.020 | 5.490 | 5.020 | 5.400 | 580,049 | +0.17(+3.25%) |
Mar 16, 2021 | 5.580 | 5.580 | 5.150 | 5.230 | 839,647 | -0.33(-5.94%) |
Mar 15, 2021 | 5.260 | 5.660 | 5.210 | 5.560 | 709,283 | +0.25(+4.71%) |
Mar 12, 2021 | 5.240 | 5.380 | 5.020 | 5.310 | 655,900 | +0.01(+0.19%) |
Mar 11, 2021 | 4.890 | 5.310 | 4.850 | 5.300 | 893,503 | +0.55(+11.58%) |
Mar 10, 2021 | 4.405 | 4.920 | 4.400 | 4.750 | 953,887 | +0.28(+6.26%) |
Mar 09, 2021 | 4.370 | 4.670 | 4.330 | 4.470 | 919,883 | +0.21(+4.93%) |
Mar 08, 2021 | 4.440 | 4.490 | 4.200 | 4.260 | 687,069 | -0.15(-3.40%) |
Mar 05, 2021 | 4.490 | 4.580 | 3.900 | 4.410 | 1,153,000 | +0.19(+4.50%) |
Mar 04, 2021 | 4.620 | 4.780 | 4.110 | 4.220 | 1,345,886 | -0.51(-10.78%) |
Mar 03, 2021 | 5.300 | 5.500 | 4.690 | 4.730 | 1,891,831 | -0.25(-5.02%) |
Mar 02, 2021 | 5.430 | 5.530 | 4.860 | 4.980 | 1,177,853 | -0.31(-5.86%) |
Mar 01, 2021 | 4.850 | 5.340 | 4.750 | 5.290 | 1,279,232 | +0.71(+15.50%) |
Feb 26, 2021 | 5.050 | 5.070 | 4.580 | 4.580 | 1,183,600 | -0.46(-9.13%) |
Feb 25, 2021 | 5.430 | 5.500 | 4.950 | 5.040 | 937,686 | -0.45(-8.20%) |
Feb 24, 2021 | 5.430 | 5.570 | 5.380 | 5.490 | 719,126 | +0.22(+4.17%) |
Feb 23, 2021 | 5.220 | 5.390 | 4.800 | 5.270 | 947,608 | -0.14(-2.59%) |
Feb 22, 2021 | 5.600 | 5.700 | 5.360 | 5.410 | 749,703 | -0.24(-4.25%) |
Feb 19, 2021 | 5.480 | 5.800 | 5.420 | 5.650 | 824,600 | +0.25(+4.63%) |
Feb 18, 2021 | 5.740 | 5.800 | 5.350 | 5.400 | 921,756 | -0.41(-7.06%) |
Feb 17, 2021 | 5.850 | 5.920 | 5.420 | 5.810 | 1,300,641 | -0.06(-1.02%) |
Feb 16, 2021 | 6.320 | 6.400 | 5.830 | 5.870 | 1,236,894 | -0.41(-6.53%) |
Feb 12, 2021 | 6.260 | 6.620 | 6.160 | 6.280 | 1,018,300 | +0.01(+0.16%) |
Feb 11, 2021 | 6.790 | 6.800 | 6.050 | 6.270 | 1,650,259 | -0.46(-6.84%) |
Feb 10, 2021 | 6.750 | 7.000 | 6.410 | 6.730 | 1,353,685 | +0.05(+0.75%) |
Feb 09, 2021 | 6.500 | 6.750 | 6.400 | 6.680 | 1,174,144 | +0.09(+1.37%) |
Feb 08, 2021 | 6.200 | 6.630 | 6.100 | 6.590 | 1,894,265 | +0.54(+8.84%) |
Feb 05, 2021 | 6.090 | 6.130 | 5.860 | 6.055 | 829,300 | +0.11(+1.94%) |
Feb 04, 2021 | 5.730 | 5.970 | 5.620 | 5.940 | 780,197 | +0.29(+5.13%) |
Feb 03, 2021 | 5.460 | 6.170 | 5.410 | 5.650 | 1,839,773 | +0.25(+4.63%) |
Feb 02, 2021 | 5.300 | 5.550 | 5.250 | 5.400 | 762,756 | +0.11(+2.08%) |