Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.435 | 5.460 | 5.420 | 5.420 | 141,700 | -0.12(-2.17%) |
Apr 29, 2021 | 5.625 | 5.670 | 5.470 | 5.540 | 155,859 | -0.19(-3.32%) |
Apr 28, 2021 | 5.690 | 5.750 | 5.610 | 5.730 | 181,495 | +0.03(+0.53%) |
Apr 27, 2021 | 5.620 | 5.700 | 5.610 | 5.700 | 123,742 | +0.06(+1.06%) |
Apr 26, 2021 | 5.615 | 5.650 | 5.595 | 5.640 | 229,947 | -0.04(-0.79%) |
Apr 23, 2021 | 5.630 | 5.710 | 5.610 | 5.685 | 230,100 | +0.02(+0.44%) |
Apr 22, 2021 | 5.620 | 5.660 | 5.540 | 5.660 | 421,717 | +0.12(+2.17%) |
Apr 21, 2021 | 5.340 | 5.540 | 5.340 | 5.540 | 860,488 | +0.17(+3.17%) |
Apr 20, 2021 | 5.439 | 5.440 | 5.310 | 5.370 | 166,067 | +0.00(+0.00%) |
Apr 19, 2021 | 5.370 | 5.410 | 5.340 | 5.370 | 143,827 | -0.01(-0.28%) |
Apr 16, 2021 | 5.420 | 5.420 | 5.330 | 5.385 | 576,300 | +0.13(+2.57%) |
Apr 15, 2021 | 5.300 | 5.300 | 5.220 | 5.250 | 77,816 | -0.02(-0.38%) |
Apr 14, 2021 | 5.288 | 5.310 | 5.220 | 5.270 | 154,390 | -0.05(-0.94%) |
Apr 13, 2021 | 5.280 | 5.360 | 5.250 | 5.320 | 933,120 | +0.11(+2.01%) |
Apr 12, 2021 | 5.215 | 5.260 | 5.200 | 5.215 | 438,680 | -0.08(-1.42%) |
Apr 09, 2021 | 5.180 | 5.300 | 5.180 | 5.290 | 85,700 | +0.06(+1.15%) |
Apr 08, 2021 | 5.280 | 5.280 | 5.195 | 5.230 | 829,315 | +0.08(+1.55%) |
Apr 07, 2021 | 5.170 | 5.200 | 5.120 | 5.150 | 80,237 | +0.02(+0.39%) |
Apr 06, 2021 | 5.080 | 5.150 | 5.080 | 5.130 | 103,913 | -0.08(-1.54%) |
Apr 05, 2021 | 5.350 | 5.350 | 5.130 | 5.210 | 161,402 | +0.11(+2.11%) |
Apr 01, 2021 | 5.000 | 5.110 | 5.000 | 5.103 | 135,800 | +0.16(+3.29%) |
Mar 31, 2021 | 4.990 | 4.990 | 4.940 | 4.940 | 110,477 | -0.03(-0.60%) |
Mar 30, 2021 | 4.910 | 4.980 | 4.890 | 4.970 | 183,296 | +0.12(+2.58%) |
Mar 29, 2021 | 4.800 | 4.880 | 4.800 | 4.845 | 141,498 | +0.04(+0.73%) |
Mar 26, 2021 | 4.772 | 4.810 | 4.760 | 4.810 | 99,300 | +0.05(+1.05%) |
Mar 25, 2021 | 4.710 | 4.760 | 4.690 | 4.760 | 152,683 | +0.00(+0.00%) |
Mar 24, 2021 | 4.770 | 4.800 | 4.740 | 4.760 | 131,940 | -0.02(-0.42%) |
Mar 23, 2021 | 4.790 | 4.820 | 4.750 | 4.780 | 94,219 | +0.05(+1.06%) |
Mar 22, 2021 | 4.730 | 4.760 | 4.700 | 4.730 | 64,545 | -0.02(-0.42%) |
Mar 19, 2021 | 4.838 | 4.838 | 4.740 | 4.750 | 159,800 | -0.05(-1.04%) |
Mar 18, 2021 | 4.835 | 4.890 | 4.800 | 4.800 | 48,768 | -0.17(-3.42%) |
Mar 17, 2021 | 4.985 | 5.000 | 4.920 | 4.970 | 175,097 | -0.05(-1.00%) |
Mar 16, 2021 | 5.015 | 5.050 | 4.980 | 5.020 | 273,754 | -0.07(-1.38%) |
Mar 15, 2021 | 5.030 | 5.090 | 5.030 | 5.090 | 88,622 | -0.05(-0.97%) |
Mar 12, 2021 | 5.130 | 5.140 | 5.080 | 5.140 | 78,800 | -0.01(-0.19%) |
Mar 11, 2021 | 5.150 | 5.190 | 5.102 | 5.150 | 89,805 | +0.11(+2.18%) |
Mar 10, 2021 | 5.050 | 5.090 | 5.030 | 5.040 | 214,314 | -0.07(-1.37%) |
Mar 09, 2021 | 5.110 | 5.140 | 4.975 | 5.110 | 183,355 | -0.01(-0.20%) |
Mar 08, 2021 | 5.020 | 5.130 | 5.010 | 5.120 | 190,438 | -0.01(-0.19%) |
Mar 05, 2021 | 5.135 | 5.140 | 5.040 | 5.130 | 230,900 | -0.05(-0.97%) |
Mar 04, 2021 | 5.300 | 5.300 | 5.120 | 5.180 | 91,168 | -0.05(-0.96%) |
Mar 03, 2021 | 5.205 | 5.300 | 5.190 | 5.230 | 82,764 | +0.15(+2.95%) |
Mar 02, 2021 | 5.045 | 5.120 | 5.040 | 5.080 | 124,949 | +0.06(+1.20%) |
Mar 01, 2021 | 5.010 | 5.070 | 4.990 | 5.020 | 166,858 | +0.07(+1.41%) |
Feb 26, 2021 | 5.000 | 5.000 | 4.930 | 4.950 | 172,600 | -0.01(-0.20%) |
Feb 25, 2021 | 5.120 | 5.120 | 4.960 | 4.960 | 173,309 | -0.08(-1.59%) |
Feb 24, 2021 | 5.000 | 5.040 | 4.930 | 5.040 | 143,877 | +0.01(+0.20%) |
Feb 23, 2021 | 5.030 | 5.040 | 4.980 | 5.030 | 178,432 | +0.19(+3.93%) |
Feb 22, 2021 | 4.860 | 4.890 | 4.840 | 4.840 | 203,793 | -0.06(-1.22%) |
Feb 19, 2021 | 4.960 | 4.960 | 4.900 | 4.900 | 85,500 | -0.07(-1.41%) |
Feb 18, 2021 | 5.046 | 5.046 | 4.910 | 4.970 | 93,293 | +0.03(+0.61%) |
Feb 17, 2021 | 4.970 | 4.990 | 4.920 | 4.940 | 93,765 | -0.11(-2.18%) |
Feb 16, 2021 | 5.070 | 5.080 | 5.040 | 5.050 | 83,685 | -0.05(-0.98%) |
Feb 12, 2021 | 5.125 | 5.160 | 5.040 | 5.100 | 168,800 | -0.11(-2.02%) |
Feb 11, 2021 | 5.145 | 5.270 | 5.120 | 5.205 | 113,225 | +0.05(+1.07%) |
Feb 10, 2021 | 5.250 | 5.250 | 5.120 | 5.150 | 102,485 | -0.08(-1.53%) |
Feb 09, 2021 | 5.260 | 5.270 | 5.190 | 5.230 | 106,319 | -0.03(-0.57%) |
Feb 08, 2021 | 5.380 | 5.380 | 5.250 | 5.260 | 85,822 | +0.15(+2.94%) |
Feb 05, 2021 | 5.380 | 5.380 | 5.100 | 5.110 | 72,300 | -0.30(-5.55%) |
Feb 04, 2021 | 5.390 | 5.440 | 5.375 | 5.410 | 80,817 | -0.04(-0.73%) |
Feb 03, 2021 | 5.470 | 5.510 | 5.390 | 5.450 | 62,873 | -0.15(-2.68%) |
Feb 02, 2021 | 5.630 | 5.630 | 5.545 | 5.600 | 155,835 | +0.07(+1.30%) |