Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.243 | 5.243 | 5.216 | 5.216 | 717,291 | -0.04(-0.68%) |
Apr 29, 2021 | 5.279 | 5.279 | 5.243 | 5.252 | 455,906 | -0.03(-0.51%) |
Apr 28, 2021 | 5.234 | 5.279 | 5.225 | 5.279 | 2,561,337 | +0.05(+1.03%) |
Apr 27, 2021 | 5.234 | 5.234 | 5.216 | 5.225 | 468,870 | -0.01(-0.17%) |
Apr 26, 2021 | 5.216 | 5.234 | 5.216 | 5.234 | 642,505 | +0.00(+0.00%) |
Apr 23, 2021 | 5.234 | 5.243 | 5.225 | 5.234 | 468,578 | +0.00(+0.00%) |
Apr 22, 2021 | 5.225 | 5.243 | 5.216 | 5.234 | 837,104 | +0.00(+0.00%) |
Apr 21, 2021 | 5.198 | 5.243 | 5.198 | 5.234 | 1,093,956 | +0.02(+0.34%) |
Apr 20, 2021 | 5.216 | 5.234 | 5.207 | 5.216 | 545,087 | -0.01(-0.17%) |
Apr 19, 2021 | 5.207 | 5.234 | 5.207 | 5.225 | 859,771 | +0.00(+0.00%) |
Apr 16, 2021 | 5.234 | 5.234 | 5.207 | 5.225 | 650,240 | -0.01(-0.17%) |
Apr 15, 2021 | 5.252 | 5.252 | 5.207 | 5.234 | 529,901 | +0.00(+0.00%) |
Apr 14, 2021 | 5.234 | 5.252 | 5.216 | 5.234 | 565,503 | -0.01(-0.17%) |
Apr 13, 2021 | 5.225 | 5.252 | 5.216 | 5.243 | 526,583 | +0.02(+0.34%) |
Apr 12, 2021 | 5.216 | 5.243 | 5.203 | 5.225 | 743,137 | +0.02(+0.34%) |
Apr 09, 2021 | 5.189 | 5.225 | 5.189 | 5.207 | 754,269 | +0.01(+0.17%) |
Apr 08, 2021 | 5.198 | 5.207 | 5.189 | 5.198 | 391,663 | -0.01(-0.17%) |
Apr 07, 2021 | 5.180 | 5.207 | 5.180 | 5.207 | 521,159 | +0.01(+0.17%) |
Apr 06, 2021 | 5.171 | 5.207 | 5.171 | 5.198 | 461,447 | +0.02(+0.35%) |
Apr 05, 2021 | 5.180 | 5.189 | 5.180 | 5.180 | 373,036 | -0.01(-0.17%) |
Apr 01, 2021 | 5.180 | 5.207 | 5.180 | 5.189 | 663,160 | +0.01(+0.17%) |
Mar 31, 2021 | 5.171 | 5.189 | 5.171 | 5.180 | 415,015 | +0.00(+0.00%) |
Mar 30, 2021 | 5.162 | 5.180 | 5.162 | 5.180 | 669,176 | +0.01(+0.17%) |
Mar 29, 2021 | 5.162 | 5.185 | 5.154 | 5.171 | 1,257,658 | +0.01(+0.17%) |
Mar 26, 2021 | 5.171 | 5.180 | 5.154 | 5.162 | 1,414,423 | -0.01(-0.17%) |
Mar 25, 2021 | 5.189 | 5.207 | 5.158 | 5.171 | 2,362,981 | -0.04(-0.69%) |
Mar 24, 2021 | 5.198 | 5.207 | 5.189 | 5.207 | 1,134,726 | +0.00(+0.00%) |
Mar 23, 2021 | 5.180 | 5.207 | 5.180 | 5.207 | 1,031,897 | +0.00(+0.00%) |
Mar 22, 2021 | 5.189 | 5.207 | 5.180 | 5.207 | 824,723 | +0.00(+0.00%) |
Mar 19, 2021 | 5.180 | 5.207 | 5.180 | 5.207 | 1,311,396 | +0.03(+0.52%) |
Mar 18, 2021 | 5.189 | 5.207 | 5.180 | 5.180 | 1,436,439 | -0.02(-0.35%) |
Mar 17, 2021 | 5.180 | 5.207 | 5.180 | 5.198 | 1,230,686 | +0.03(+0.52%) |
Mar 16, 2021 | 5.180 | 5.207 | 5.162 | 5.171 | 1,406,907 | -0.02(-0.35%) |
Mar 15, 2021 | 5.180 | 5.207 | 5.172 | 5.189 | 1,078,022 | +0.01(+0.17%) |
Mar 12, 2021 | 5.162 | 5.198 | 5.154 | 5.180 | 1,050,988 | +0.02(+0.35%) |
Mar 11, 2021 | 5.162 | 5.180 | 5.149 | 5.162 | 2,641,609 | +0.00(+0.00%) |
Mar 10, 2021 | 5.154 | 5.171 | 5.145 | 5.162 | 3,176,622 | +0.02(+0.35%) |
Mar 09, 2021 | 5.171 | 5.176 | 5.136 | 5.145 | 3,673,666 | -0.02(-0.35%) |
Mar 08, 2021 | 5.207 | 5.216 | 5.162 | 5.162 | 2,851,067 | -0.08(-1.54%) |
Mar 05, 2021 | 5.162 | 5.248 | 5.155 | 5.243 | 4,488,752 | +0.05(+1.04%) |
Mar 04, 2021 | 5.171 | 5.198 | 5.145 | 5.189 | 3,712,108 | +0.02(+0.35%) |
Mar 03, 2021 | 5.207 | 5.225 | 5.162 | 5.171 | 2,388,825 | +0.00(+0.00%) |
Mar 02, 2021 | 5.180 | 5.207 | 5.171 | 5.171 | 1,934,972 | +0.00(+0.00%) |
Mar 01, 2021 | 5.171 | 5.243 | 5.163 | 5.171 | 2,808,009 | -0.07(-1.36%) |
Feb 26, 2021 | 5.154 | 5.243 | 5.154 | 5.243 | 4,761,287 | +0.07(+1.38%) |
Feb 25, 2021 | 5.180 | 5.207 | 5.154 | 5.171 | 4,433,845 | -0.03(-0.51%) |
Feb 24, 2021 | 5.189 | 5.216 | 5.154 | 5.198 | 5,147,572 | +0.00(+0.00%) |
Feb 23, 2021 | 5.171 | 5.278 | 5.136 | 5.198 | 9,222,859 | -0.05(-1.02%) |
Feb 22, 2021 | 5.180 | 5.314 | 5.127 | 5.252 | 22,227,098 | +0.85(+19.19%) |
Feb 19, 2021 | 4.361 | 4.601 | 4.361 | 4.406 | 1,232,901 | +0.13(+3.12%) |
Feb 18, 2021 | 4.486 | 4.539 | 4.237 | 4.272 | 1,350,902 | -0.31(-6.80%) |
Feb 17, 2021 | 4.611 | 4.611 | 4.326 | 4.584 | 1,324,500 | +0.08(+1.78%) |
Feb 16, 2021 | 4.584 | 4.851 | 4.388 | 4.504 | 2,090,025 | +0.12(+2.64%) |
Feb 12, 2021 | 4.077 | 4.442 | 3.997 | 4.388 | 1,825,534 | +0.29(+7.17%) |
Feb 11, 2021 | 4.094 | 4.112 | 3.899 | 4.094 | 1,103,359 | +0.00(+0.00%) |
Feb 10, 2021 | 4.272 | 4.299 | 4.005 | 4.094 | 1,440,920 | -0.13(-3.16%) |
Feb 09, 2021 | 4.246 | 4.255 | 3.783 | 4.228 | 2,426,145 | -0.02(-0.42%) |
Feb 08, 2021 | 4.112 | 4.353 | 4.112 | 4.246 | 841,735 | +0.20(+5.07%) |
Feb 05, 2021 | 4.005 | 4.166 | 4.005 | 4.041 | 713,856 | +0.04(+0.89%) |
Feb 04, 2021 | 4.050 | 4.121 | 3.810 | 4.005 | 1,042,482 | -0.04(-0.88%) |
Feb 03, 2021 | 4.005 | 4.094 | 3.908 | 4.041 | 1,029,181 | +0.09(+2.25%) |
Feb 02, 2021 | 3.899 | 4.175 | 3.614 | 3.952 | 2,126,499 | +0.13(+3.50%) |