Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.650 | 5.040 | 4.650 | 4.880 | 172,500 | +0.11(+2.31%) |
Apr 29, 2021 | 4.950 | 4.950 | 4.659 | 4.770 | 139,400 | -0.12(-2.45%) |
Apr 28, 2021 | 4.720 | 4.950 | 4.640 | 4.890 | 179,337 | +0.13(+2.73%) |
Apr 27, 2021 | 4.900 | 4.950 | 4.580 | 4.760 | 365,818 | -0.10(-2.06%) |
Apr 26, 2021 | 4.800 | 4.920 | 4.700 | 4.860 | 280,197 | +0.16(+3.40%) |
Apr 23, 2021 | 4.360 | 4.744 | 4.360 | 4.700 | 460,500 | +0.37(+8.55%) |
Apr 22, 2021 | 4.140 | 4.460 | 4.110 | 4.330 | 285,230 | +0.22(+5.35%) |
Apr 21, 2021 | 4.191 | 4.191 | 3.950 | 4.110 | 269,153 | -0.06(-1.44%) |
Apr 20, 2021 | 3.950 | 4.290 | 3.860 | 4.170 | 698,898 | +0.11(+2.71%) |
Apr 19, 2021 | 3.830 | 4.170 | 3.700 | 4.060 | 1,223,270 | -0.64(-13.62%) |
Apr 16, 2021 | 5.050 | 5.050 | 4.620 | 4.700 | 637,000 | -0.22(-4.47%) |
Apr 15, 2021 | 4.800 | 5.050 | 4.660 | 4.920 | 740,397 | +0.32(+6.96%) |
Apr 14, 2021 | 4.700 | 4.770 | 4.600 | 4.600 | 134,313 | -0.11(-2.34%) |
Apr 13, 2021 | 4.690 | 4.750 | 4.600 | 4.710 | 164,572 | +0.06(+1.29%) |
Apr 12, 2021 | 4.640 | 4.730 | 4.340 | 4.650 | 466,932 | +0.15(+3.33%) |
Apr 09, 2021 | 4.560 | 4.670 | 4.470 | 4.500 | 161,400 | -0.14(-3.02%) |
Apr 08, 2021 | 4.610 | 4.750 | 4.520 | 4.640 | 135,398 | +0.04(+0.87%) |
Apr 07, 2021 | 4.540 | 4.744 | 4.460 | 4.600 | 231,008 | +0.09(+2.00%) |
Apr 06, 2021 | 4.710 | 4.710 | 4.460 | 4.510 | 264,357 | -0.15(-3.22%) |
Apr 05, 2021 | 4.900 | 4.904 | 4.630 | 4.660 | 236,082 | -0.09(-1.89%) |
Apr 01, 2021 | 4.680 | 4.930 | 4.630 | 4.750 | 247,800 | +0.07(+1.50%) |
Mar 31, 2021 | 4.900 | 5.050 | 4.630 | 4.680 | 422,618 | -0.19(-3.90%) |
Mar 30, 2021 | 4.770 | 5.090 | 4.760 | 4.870 | 302,205 | +0.00(+0.00%) |
Mar 29, 2021 | 5.070 | 5.100 | 4.760 | 4.870 | 297,137 | -0.19(-3.75%) |
Mar 26, 2021 | 4.690 | 5.120 | 4.640 | 5.060 | 1,088,700 | +0.33(+6.98%) |
Mar 25, 2021 | 4.220 | 4.950 | 4.210 | 4.730 | 994,383 | +0.40(+9.24%) |
Mar 24, 2021 | 4.880 | 4.890 | 4.260 | 4.330 | 1,070,268 | -0.47(-9.79%) |
Mar 23, 2021 | 5.160 | 5.180 | 4.450 | 4.800 | 6,039,887 | -1.99(-29.31%) |
Mar 22, 2021 | 6.880 | 7.130 | 6.330 | 6.790 | 899,349 | -0.18(-2.58%) |
Mar 19, 2021 | 7.110 | 7.490 | 6.720 | 6.970 | 861,200 | -0.02(-0.29%) |
Mar 18, 2021 | 6.990 | 8.090 | 6.600 | 6.990 | 1,528,884 | -0.15(-2.10%) |
Mar 17, 2021 | 6.240 | 7.200 | 6.030 | 7.140 | 589,420 | +0.92(+14.79%) |
Mar 16, 2021 | 5.560 | 6.740 | 5.500 | 6.220 | 681,275 | +0.46(+7.99%) |
Mar 15, 2021 | 5.710 | 5.900 | 5.450 | 5.760 | 420,473 | -0.08(-1.37%) |
Mar 12, 2021 | 6.710 | 6.850 | 5.420 | 5.840 | 8,255,400 | +0.70(+13.62%) |
Mar 11, 2021 | 4.860 | 5.290 | 4.820 | 5.140 | 227,899 | +0.31(+6.42%) |
Mar 10, 2021 | 4.910 | 4.990 | 4.605 | 4.830 | 110,871 | +0.05(+1.05%) |
Mar 09, 2021 | 4.360 | 4.830 | 4.324 | 4.780 | 148,721 | +0.48(+11.16%) |
Mar 08, 2021 | 4.750 | 4.790 | 4.290 | 4.300 | 155,437 | -0.47(-9.85%) |
Mar 05, 2021 | 4.568 | 4.890 | 3.901 | 4.770 | 372,000 | +0.18(+3.92%) |
Mar 04, 2021 | 5.030 | 5.136 | 4.350 | 4.590 | 303,221 | -0.38(-7.65%) |
Mar 03, 2021 | 4.930 | 5.130 | 4.746 | 4.970 | 236,212 | +0.02(+0.40%) |
Mar 02, 2021 | 5.140 | 5.180 | 4.930 | 4.950 | 133,788 | -0.19(-3.70%) |
Mar 01, 2021 | 5.160 | 5.290 | 5.010 | 5.140 | 115,160 | +0.08(+1.58%) |
Feb 26, 2021 | 5.260 | 5.260 | 4.710 | 5.060 | 197,600 | -0.12(-2.32%) |
Feb 25, 2021 | 5.100 | 5.210 | 4.850 | 5.180 | 348,446 | +0.15(+2.98%) |
Feb 24, 2021 | 4.670 | 5.050 | 4.470 | 5.030 | 196,656 | +0.44(+9.59%) |
Feb 23, 2021 | 4.550 | 4.750 | 4.060 | 4.590 | 326,186 | -0.34(-6.90%) |
Feb 22, 2021 | 5.130 | 5.228 | 4.870 | 4.930 | 169,554 | -0.25(-4.83%) |
Feb 19, 2021 | 5.240 | 5.240 | 5.030 | 5.180 | 220,000 | -0.07(-1.33%) |
Feb 18, 2021 | 5.390 | 5.590 | 5.060 | 5.250 | 319,795 | -0.14(-2.60%) |
Feb 17, 2021 | 5.410 | 5.520 | 5.120 | 5.390 | 270,717 | -0.09(-1.64%) |
Feb 16, 2021 | 5.320 | 5.500 | 5.270 | 5.480 | 279,053 | +0.23(+4.38%) |
Feb 12, 2021 | 5.270 | 5.400 | 5.030 | 5.250 | 163,800 | -0.06(-1.13%) |
Feb 11, 2021 | 5.320 | 5.360 | 5.120 | 5.310 | 157,260 | +0.01(+0.19%) |
Feb 10, 2021 | 5.490 | 5.490 | 4.870 | 5.300 | 283,747 | -0.04(-0.75%) |
Feb 09, 2021 | 5.280 | 5.520 | 5.140 | 5.340 | 507,998 | +0.04(+0.75%) |
Feb 08, 2021 | 4.600 | 5.630 | 4.520 | 5.300 | 996,924 | +0.78(+17.26%) |
Feb 05, 2021 | 4.560 | 4.680 | 4.360 | 4.520 | 150,800 | -0.01(-0.22%) |
Feb 04, 2021 | 4.480 | 4.700 | 4.480 | 4.530 | 346,631 | -0.14(-3.00%) |
Feb 03, 2021 | 4.260 | 4.680 | 4.190 | 4.670 | 477,184 | +0.48(+11.46%) |
Feb 02, 2021 | 4.100 | 4.200 | 3.900 | 4.190 | 277,742 | +0.08(+1.95%) |