Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.680 | 4.680 | 4.480 | 4.640 | 18,311 | +0.12(+2.65%) |
Apr 29, 2021 | 4.600 | 4.770 | 4.460 | 4.520 | 35,330 | -0.07(-1.53%) |
Apr 28, 2021 | 4.100 | 4.590 | 4.080 | 4.590 | 30,099 | +0.53(+13.05%) |
Apr 27, 2021 | 4.590 | 4.600 | 4.060 | 4.060 | 41,811 | -0.32(-7.31%) |
Apr 26, 2021 | 3.710 | 4.380 | 3.680 | 4.380 | 53,589 | +0.88(+25.14%) |
Apr 23, 2021 | 3.550 | 3.550 | 3.470 | 3.500 | 3,920 | -0.01(-0.28%) |
Apr 22, 2021 | 3.600 | 3.630 | 3.450 | 3.510 | 14,638 | -0.09(-2.50%) |
Apr 21, 2021 | 3.670 | 3.720 | 3.500 | 3.600 | 8,515 | +0.14(+4.05%) |
Apr 20, 2021 | 3.440 | 3.490 | 3.350 | 3.460 | 12,137 | -0.01(-0.29%) |
Apr 19, 2021 | 3.720 | 3.720 | 3.410 | 3.470 | 29,969 | -0.22(-5.96%) |
Apr 16, 2021 | 3.720 | 3.770 | 3.660 | 3.690 | 13,180 | -0.05(-1.34%) |
Apr 15, 2021 | 3.950 | 3.980 | 3.740 | 3.740 | 24,863 | -0.28(-6.97%) |
Apr 14, 2021 | 4.260 | 4.260 | 3.870 | 4.020 | 23,842 | -0.08(-1.95%) |
Apr 13, 2021 | 4.130 | 4.310 | 4.020 | 4.100 | 11,905 | -0.02(-0.49%) |
Apr 12, 2021 | 4.460 | 4.460 | 4.080 | 4.120 | 16,472 | -0.48(-10.43%) |
Apr 09, 2021 | 4.800 | 4.810 | 4.480 | 4.600 | 17,285 | -0.22(-4.56%) |
Apr 08, 2021 | 4.530 | 4.850 | 4.530 | 4.820 | 23,781 | +0.42(+9.55%) |
Apr 07, 2021 | 4.490 | 4.660 | 4.380 | 4.400 | 10,050 | +0.06(+1.38%) |
Apr 06, 2021 | 4.390 | 4.470 | 4.340 | 4.340 | 6,729 | -0.11(-2.47%) |
Apr 05, 2021 | 4.440 | 4.480 | 4.400 | 4.450 | 2,820 | +0.15(+3.49%) |
Apr 01, 2021 | 4.300 | 4.300 | 4.300 | 0 | +0.05(+1.18%) | |
Mar 31, 2021 | 4.320 | 4.320 | 4.050 | 4.250 | 14,030 | +0.25(+6.25%) |
Mar 30, 2021 | 4.210 | 4.210 | 3.900 | 4.000 | 30,505 | -0.20(-4.76%) |
Mar 29, 2021 | 4.380 | 4.380 | 4.180 | 4.200 | 5,093 | -0.17(-3.89%) |
Mar 26, 2021 | 4.420 | 4.490 | 4.310 | 4.370 | 21,013 | -0.18(-3.96%) |
Mar 25, 2021 | 4.610 | 4.670 | 4.450 | 4.550 | 11,849 | -0.19(-4.01%) |
Mar 24, 2021 | 4.850 | 4.990 | 4.610 | 4.740 | 17,037 | -0.16(-3.27%) |
Mar 23, 2021 | 4.960 | 4.960 | 4.570 | 4.900 | 22,344 | -0.05(-1.01%) |
Mar 22, 2021 | 5.170 | 5.170 | 4.950 | 4.950 | 9,593 | -0.22(-4.26%) |
Mar 19, 2021 | 5.150 | 5.250 | 5.060 | 5.170 | 7,297 | +0.11(+2.17%) |
Mar 18, 2021 | 5.120 | 5.520 | 5.060 | 5.060 | 22,343 | -0.14(-2.69%) |
Mar 17, 2021 | 5.530 | 5.530 | 5.120 | 5.200 | 10,998 | -0.09(-1.70%) |
Mar 16, 2021 | 5.710 | 5.720 | 5.290 | 5.290 | 18,052 | -0.61(-10.34%) |
Mar 15, 2021 | 5.950 | 6.140 | 5.850 | 5.900 | 8,899 | -0.01(-0.17%) |
Mar 12, 2021 | 5.610 | 5.970 | 5.610 | 5.910 | 16,997 | +0.09(+1.55%) |
Mar 11, 2021 | 5.600 | 5.820 | 5.450 | 5.820 | 10,295 | +0.32(+5.82%) |
Mar 10, 2021 | 5.620 | 5.660 | 5.450 | 5.500 | 7,111 | -0.06(-1.08%) |
Mar 09, 2021 | 5.390 | 5.680 | 5.310 | 5.560 | 12,383 | +0.21(+3.93%) |
Mar 08, 2021 | 5.260 | 5.620 | 5.180 | 5.350 | 15,112 | -0.15(-2.73%) |
Mar 05, 2021 | 5.260 | 5.600 | 5.090 | 5.500 | 39,614 | +0.14(+2.61%) |
Mar 04, 2021 | 5.800 | 5.800 | 5.290 | 5.360 | 20,353 | -0.48(-8.22%) |
Mar 03, 2021 | 6.270 | 6.270 | 5.570 | 5.840 | 18,003 | +0.00(+0.00%) |
Mar 02, 2021 | 6.700 | 6.700 | 5.710 | 5.840 | 105,948 | +0.32(+5.80%) |
Mar 01, 2021 | 5.890 | 5.890 | 5.440 | 5.520 | 12,247 | +0.10(+1.85%) |
Feb 26, 2021 | 5.750 | 5.750 | 5.120 | 5.420 | 30,551 | -0.04(-0.73%) |
Feb 25, 2021 | 5.970 | 6.050 | 5.440 | 5.460 | 22,275 | -0.46(-7.77%) |
Feb 24, 2021 | 5.830 | 5.980 | 5.790 | 5.920 | 9,725 | +0.04(+0.68%) |
Feb 23, 2021 | 6.270 | 6.270 | 5.710 | 5.880 | 19,631 | -0.10(-1.67%) |
Feb 22, 2021 | 5.990 | 6.340 | 5.650 | 5.980 | 63,076 | +0.40(+7.17%) |
Feb 19, 2021 | 6.000 | 6.000 | 5.440 | 5.580 | 36,429 | -0.07(-1.24%) |
Feb 18, 2021 | 6.140 | 6.220 | 5.550 | 5.650 | 43,414 | -0.48(-7.83%) |
Feb 17, 2021 | 6.400 | 6.800 | 6.080 | 6.130 | 17,276 | -0.35(-5.40%) |
Feb 16, 2021 | 6.990 | 6.990 | 6.310 | 6.480 | 32,385 | -0.26(-3.86%) |
Feb 12, 2021 | 6.740 | 6.740 | 6.740 | 0 | +0.20(+3.06%) | |
Feb 11, 2021 | 6.400 | 6.660 | 5.800 | 6.540 | 67,980 | +0.15(+2.35%) |
Feb 10, 2021 | 6.740 | 6.740 | 6.050 | 6.390 | 58,226 | +0.11(+1.75%) |
Feb 09, 2021 | 5.990 | 7.060 | 5.440 | 6.280 | 124,442 | +0.60(+10.56%) |
Feb 08, 2021 | 5.640 | 5.940 | 5.590 | 5.680 | 24,195 | +0.15(+2.71%) |
Feb 05, 2021 | 5.900 | 6.050 | 5.500 | 5.530 | 80,031 | -0.66(-10.66%) |
Feb 04, 2021 | 6.740 | 6.920 | 6.100 | 6.190 | 60,676 | -0.45(-6.78%) |
Feb 03, 2021 | 5.860 | 8.200 | 5.810 | 6.640 | 169,963 | +1.05(+18.78%) |
Feb 02, 2021 | 5.690 | 5.700 | 5.330 | 5.590 | 27,541 | +0.28(+5.27%) |