Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.560 | 4.660 | 4.510 | 4.660 | 54,100 | +0.10(+2.19%) |
Apr 29, 2021 | 4.760 | 4.760 | 4.500 | 4.560 | 105,791 | -0.20(-4.20%) |
Apr 28, 2021 | 4.510 | 4.800 | 4.460 | 4.760 | 263,077 | +0.06(+1.28%) |
Apr 27, 2021 | 4.790 | 4.800 | 4.500 | 4.700 | 88,395 | -0.05(-1.05%) |
Apr 26, 2021 | 4.740 | 4.820 | 4.600 | 4.750 | 134,414 | +0.34(+7.71%) |
Apr 23, 2021 | 4.640 | 4.680 | 4.410 | 4.410 | 46,900 | -0.22(-4.75%) |
Apr 22, 2021 | 4.580 | 4.650 | 4.380 | 4.630 | 93,266 | +0.18(+4.04%) |
Apr 21, 2021 | 4.230 | 4.470 | 4.210 | 4.450 | 93,826 | +0.22(+5.20%) |
Apr 20, 2021 | 4.700 | 4.760 | 4.130 | 4.230 | 309,872 | -0.27(-6.00%) |
Apr 19, 2021 | 4.360 | 4.640 | 4.020 | 4.500 | 185,510 | +0.04(+0.90%) |
Apr 16, 2021 | 4.500 | 4.750 | 3.600 | 4.460 | 654,700 | -0.04(-0.89%) |
Apr 15, 2021 | 4.890 | 4.890 | 4.500 | 4.500 | 95,284 | -0.34(-7.02%) |
Apr 14, 2021 | 4.940 | 4.950 | 4.790 | 4.840 | 78,916 | -0.14(-2.81%) |
Apr 13, 2021 | 4.940 | 5.060 | 4.750 | 4.980 | 112,269 | +0.00(+0.00%) |
Apr 12, 2021 | 4.870 | 5.158 | 4.850 | 4.980 | 133,001 | -0.01(-0.20%) |
Apr 09, 2021 | 4.770 | 5.020 | 4.700 | 4.990 | 55,800 | +0.22(+4.61%) |
Apr 08, 2021 | 4.890 | 4.925 | 4.680 | 4.770 | 83,783 | -0.14(-2.85%) |
Apr 07, 2021 | 4.900 | 5.020 | 4.800 | 4.910 | 58,733 | +0.03(+0.61%) |
Apr 06, 2021 | 5.050 | 5.210 | 4.830 | 4.880 | 70,385 | -0.19(-3.75%) |
Apr 05, 2021 | 4.900 | 5.240 | 4.770 | 5.070 | 119,885 | +0.32(+6.74%) |
Apr 01, 2021 | 4.750 | 4.820 | 4.694 | 4.750 | 50,700 | +0.01(+0.21%) |
Mar 31, 2021 | 4.670 | 4.880 | 4.650 | 4.740 | 137,121 | +0.09(+1.94%) |
Mar 30, 2021 | 4.700 | 4.750 | 4.550 | 4.650 | 77,012 | -0.11(-2.31%) |
Mar 29, 2021 | 4.570 | 5.010 | 4.570 | 4.760 | 161,900 | +0.20(+4.39%) |
Mar 26, 2021 | 5.040 | 5.250 | 4.560 | 4.560 | 209,100 | -0.44(-8.80%) |
Mar 25, 2021 | 5.440 | 5.500 | 4.950 | 5.000 | 402,178 | -0.55(-9.91%) |
Mar 24, 2021 | 5.440 | 5.890 | 5.360 | 5.550 | 249,196 | +0.10(+1.83%) |
Mar 23, 2021 | 5.570 | 5.750 | 5.410 | 5.450 | 232,944 | -0.10(-1.80%) |
Mar 22, 2021 | 5.770 | 6.070 | 5.550 | 5.550 | 367,365 | -0.14(-2.46%) |
Mar 19, 2021 | 5.470 | 6.200 | 5.470 | 5.690 | 801,100 | +0.21(+3.83%) |
Mar 18, 2021 | 5.610 | 5.770 | 5.480 | 5.480 | 205,624 | -0.10(-1.79%) |
Mar 17, 2021 | 5.520 | 5.750 | 5.330 | 5.580 | 137,842 | -0.11(-1.93%) |
Mar 16, 2021 | 5.850 | 6.000 | 5.590 | 5.690 | 166,783 | -0.01(-0.18%) |
Mar 15, 2021 | 5.810 | 6.030 | 5.520 | 5.700 | 530,249 | -0.11(-1.89%) |
Mar 12, 2021 | 5.600 | 6.010 | 5.545 | 5.810 | 265,300 | -0.01(-0.17%) |
Mar 11, 2021 | 5.500 | 6.660 | 5.300 | 5.820 | 1,837,858 | +0.52(+9.81%) |
Mar 10, 2021 | 5.640 | 5.690 | 5.300 | 5.300 | 96,699 | -0.24(-4.33%) |
Mar 09, 2021 | 5.210 | 5.680 | 5.070 | 5.540 | 314,742 | +0.48(+9.49%) |
Mar 08, 2021 | 5.000 | 5.450 | 4.750 | 5.060 | 307,863 | +0.12(+2.43%) |
Mar 05, 2021 | 4.790 | 5.330 | 4.300 | 4.940 | 218,500 | +0.04(+0.82%) |
Mar 04, 2021 | 5.280 | 5.640 | 4.120 | 4.900 | 474,914 | -0.38(-7.20%) |
Mar 03, 2021 | 5.660 | 5.750 | 5.150 | 5.280 | 176,748 | -0.28(-5.04%) |
Mar 02, 2021 | 5.890 | 6.300 | 5.340 | 5.560 | 615,513 | -0.16(-2.80%) |
Mar 01, 2021 | 5.470 | 5.830 | 5.160 | 5.720 | 414,141 | +0.42(+7.92%) |
Feb 26, 2021 | 5.510 | 5.605 | 5.150 | 5.300 | 211,300 | -0.36(-6.36%) |
Feb 25, 2021 | 5.820 | 5.970 | 5.310 | 5.660 | 305,366 | -0.16(-2.75%) |
Feb 24, 2021 | 5.820 | 6.200 | 5.680 | 5.820 | 390,615 | -0.02(-0.34%) |
Feb 23, 2021 | 5.940 | 6.050 | 5.150 | 5.840 | 425,118 | -0.45(-7.15%) |
Feb 22, 2021 | 6.810 | 6.960 | 6.260 | 6.290 | 240,721 | -0.54(-7.91%) |
Feb 19, 2021 | 7.000 | 7.200 | 6.810 | 6.830 | 492,100 | -0.17(-2.43%) |
Feb 18, 2021 | 7.290 | 7.880 | 6.800 | 7.000 | 1,182,428 | -0.56(-7.41%) |
Feb 17, 2021 | 7.750 | 8.180 | 7.200 | 7.560 | 1,417,954 | +0.54(+7.69%) |
Feb 16, 2021 | 7.600 | 7.750 | 6.810 | 7.020 | 742,145 | -0.53(-7.02%) |
Feb 12, 2021 | 7.230 | 8.880 | 7.120 | 7.550 | 1,361,900 | -0.15(-1.95%) |
Feb 11, 2021 | 7.930 | 8.190 | 7.170 | 7.700 | 857,694 | -0.28(-3.51%) |
Feb 10, 2021 | 7.420 | 8.430 | 6.650 | 7.980 | 2,249,488 | +1.01(+14.49%) |
Feb 09, 2021 | 6.230 | 7.100 | 6.230 | 6.970 | 799,274 | +0.75(+12.06%) |
Feb 08, 2021 | 6.420 | 6.840 | 6.210 | 6.220 | 290,276 | -0.18(-2.81%) |
Feb 05, 2021 | 6.480 | 6.590 | 6.060 | 6.400 | 399,900 | -0.09(-1.39%) |
Feb 04, 2021 | 6.410 | 6.670 | 6.060 | 6.490 | 463,752 | +0.09(+1.41%) |
Feb 03, 2021 | 6.150 | 7.700 | 6.020 | 6.400 | 2,909,729 | +0.30(+4.92%) |
Feb 02, 2021 | 6.000 | 6.700 | 5.620 | 6.100 | 1,535,296 | +0.13(+2.18%) |