Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.623 | 4.721 | 4.534 | 4.534 | 20,435 | -0.15(-3.15%) |
Apr 29, 2021 | 4.751 | 4.751 | 4.672 | 4.682 | 10,868 | -0.01(-0.21%) |
Apr 28, 2021 | 4.780 | 4.819 | 4.692 | 4.692 | 23,022 | -0.06(-1.24%) |
Apr 27, 2021 | 4.800 | 4.800 | 4.692 | 4.751 | 12,809 | +0.03(+0.62%) |
Apr 26, 2021 | 4.682 | 4.829 | 4.603 | 4.721 | 33,559 | +0.06(+1.27%) |
Apr 23, 2021 | 4.672 | 4.697 | 4.633 | 4.662 | 10,777 | +0.04(+0.85%) |
Apr 22, 2021 | 4.623 | 4.669 | 4.559 | 4.623 | 17,535 | -0.01(-0.21%) |
Apr 21, 2021 | 4.515 | 4.679 | 4.387 | 4.633 | 73,923 | +0.07(+1.51%) |
Apr 20, 2021 | 4.751 | 4.800 | 4.544 | 4.564 | 32,864 | -0.17(-3.53%) |
Apr 19, 2021 | 4.790 | 4.819 | 4.682 | 4.731 | 26,656 | -0.04(-0.82%) |
Apr 16, 2021 | 5.026 | 5.026 | 4.692 | 4.770 | 68,627 | -0.28(-5.46%) |
Apr 15, 2021 | 5.091 | 5.124 | 5.016 | 5.046 | 14,040 | -0.02(-0.39%) |
Apr 14, 2021 | 5.016 | 5.124 | 4.977 | 5.065 | 28,518 | +0.05(+0.98%) |
Apr 13, 2021 | 5.016 | 5.095 | 4.942 | 5.016 | 14,135 | +0.00(+0.00%) |
Apr 12, 2021 | 5.252 | 5.272 | 4.987 | 5.016 | 44,564 | -0.23(-4.32%) |
Apr 09, 2021 | 5.390 | 5.419 | 5.223 | 5.242 | 14,132 | -0.15(-2.74%) |
Apr 08, 2021 | 5.341 | 5.508 | 5.292 | 5.390 | 76,965 | +0.09(+1.67%) |
Apr 07, 2021 | 5.331 | 5.528 | 5.183 | 5.301 | 155,722 | +0.11(+2.08%) |
Apr 06, 2021 | 5.006 | 5.311 | 4.943 | 5.193 | 76,113 | +0.26(+5.18%) |
Apr 05, 2021 | 4.997 | 4.997 | 4.878 | 4.938 | 19,679 | +0.05(+1.01%) |
Apr 01, 2021 | 4.938 | 5.006 | 4.869 | 4.888 | 18,300 | +0.03(+0.61%) |
Mar 31, 2021 | 4.839 | 4.967 | 4.839 | 4.859 | 24,556 | +0.01(+0.30%) |
Mar 30, 2021 | 4.918 | 4.977 | 4.800 | 4.844 | 17,697 | -0.04(-0.91%) |
Mar 29, 2021 | 4.957 | 5.056 | 4.800 | 4.888 | 46,574 | +0.05(+1.02%) |
Mar 26, 2021 | 4.947 | 5.055 | 4.800 | 4.839 | 15,758 | -0.12(-2.38%) |
Mar 25, 2021 | 4.997 | 5.036 | 4.869 | 4.957 | 15,192 | +0.01(+0.20%) |
Mar 24, 2021 | 4.928 | 5.056 | 4.819 | 4.947 | 23,178 | +0.09(+1.82%) |
Mar 23, 2021 | 5.124 | 5.164 | 4.819 | 4.859 | 41,966 | -0.31(-6.08%) |
Mar 22, 2021 | 5.134 | 5.341 | 5.124 | 5.174 | 48,291 | +0.11(+2.14%) |
Mar 19, 2021 | 4.967 | 5.085 | 4.967 | 5.065 | 20,130 | +0.01(+0.19%) |
Mar 18, 2021 | 5.292 | 5.292 | 4.977 | 5.056 | 45,655 | -0.03(-0.58%) |
Mar 17, 2021 | 5.115 | 5.626 | 5.085 | 5.085 | 177,026 | +0.20(+4.02%) |
Mar 16, 2021 | 4.819 | 4.957 | 4.751 | 4.888 | 27,129 | +0.04(+0.81%) |
Mar 15, 2021 | 4.967 | 4.967 | 4.751 | 4.849 | 18,982 | -0.09(-1.79%) |
Mar 12, 2021 | 4.868 | 5.046 | 4.861 | 4.938 | 22,875 | +0.02(+0.40%) |
Mar 11, 2021 | 5.105 | 5.105 | 4.918 | 4.918 | 23,082 | -0.09(-1.77%) |
Mar 10, 2021 | 4.918 | 5.045 | 4.918 | 5.006 | 45,558 | +0.17(+3.46%) |
Mar 09, 2021 | 4.741 | 4.908 | 4.711 | 4.839 | 42,230 | +0.17(+3.58%) |
Mar 08, 2021 | 4.465 | 4.780 | 4.465 | 4.672 | 58,384 | +0.22(+4.86%) |
Mar 05, 2021 | 4.436 | 4.524 | 4.280 | 4.456 | 55,410 | +0.09(+2.03%) |
Mar 04, 2021 | 5.056 | 5.095 | 4.259 | 4.367 | 148,527 | -0.69(-13.62%) |
Mar 03, 2021 | 5.006 | 5.160 | 4.977 | 5.056 | 31,257 | -0.03(-0.58%) |
Mar 02, 2021 | 4.977 | 5.203 | 4.967 | 5.085 | 57,245 | +0.16(+3.19%) |
Mar 01, 2021 | 4.997 | 5.262 | 4.869 | 4.928 | 84,854 | +0.00(+0.00%) |
Feb 26, 2021 | 5.311 | 5.547 | 4.928 | 4.928 | 156,064 | -0.46(-8.58%) |
Feb 25, 2021 | 6.078 | 6.098 | 5.301 | 5.390 | 225,559 | -0.84(-13.43%) |
Feb 24, 2021 | 5.410 | 6.374 | 5.410 | 6.226 | 751,362 | +1.04(+20.11%) |
Feb 23, 2021 | 4.849 | 5.567 | 4.593 | 5.183 | 353,440 | +0.31(+6.46%) |
Feb 22, 2021 | 4.603 | 4.888 | 4.603 | 4.869 | 44,479 | +0.25(+5.32%) |
Feb 19, 2021 | 4.721 | 4.721 | 4.525 | 4.623 | 44,735 | -0.01(-0.21%) |
Feb 18, 2021 | 4.701 | 4.770 | 4.475 | 4.633 | 69,920 | -0.13(-2.69%) |
Feb 17, 2021 | 5.134 | 5.174 | 4.721 | 4.760 | 100,113 | -0.42(-8.16%) |
Feb 16, 2021 | 5.144 | 5.351 | 4.997 | 5.183 | 113,903 | -0.13(-2.41%) |
Feb 12, 2021 | 5.351 | 5.419 | 5.124 | 5.311 | 25,417 | -0.02(-0.37%) |
Feb 11, 2021 | 5.478 | 5.537 | 5.213 | 5.331 | 70,116 | -0.09(-1.63%) |
Feb 10, 2021 | 5.547 | 5.626 | 5.331 | 5.419 | 82,428 | -0.11(-1.96%) |
Feb 09, 2021 | 5.164 | 5.577 | 5.075 | 5.528 | 173,362 | +0.35(+6.84%) |
Feb 08, 2021 | 5.262 | 5.311 | 5.095 | 5.174 | 58,659 | -0.03(-0.57%) |
Feb 05, 2021 | 4.928 | 5.292 | 4.800 | 5.203 | 156,369 | +0.30(+6.22%) |
Feb 04, 2021 | 5.085 | 5.085 | 4.770 | 4.898 | 48,665 | -0.15(-2.92%) |
Feb 03, 2021 | 4.869 | 5.096 | 4.869 | 5.046 | 47,622 | +0.12(+2.40%) |
Feb 02, 2021 | 4.859 | 5.016 | 4.721 | 4.928 | 56,074 | +0.04(+0.80%) |