Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.192 | 5.290 | 5.006 | 5.192 | 8,651,363 | +0.01(+0.19%) |
Apr 29, 2021 | 5.398 | 5.554 | 4.996 | 5.182 | 7,628,490 | -0.36(-6.54%) |
Apr 28, 2021 | 5.623 | 5.692 | 5.545 | 5.545 | 4,106,327 | -0.09(-1.57%) |
Apr 27, 2021 | 5.701 | 5.770 | 5.603 | 5.633 | 5,884,140 | -0.06(-1.03%) |
Apr 26, 2021 | 5.554 | 5.750 | 5.554 | 5.692 | 3,964,204 | +0.16(+2.83%) |
Apr 23, 2021 | 5.496 | 5.613 | 5.466 | 5.535 | 2,977,600 | +0.06(+1.07%) |
Apr 22, 2021 | 5.682 | 5.682 | 5.476 | 5.476 | 3,570,949 | -0.18(-3.12%) |
Apr 21, 2021 | 5.623 | 5.672 | 5.564 | 5.652 | 1,670,633 | -0.02(-0.35%) |
Apr 20, 2021 | 5.741 | 5.770 | 5.564 | 5.672 | 3,122,909 | -0.13(-2.20%) |
Apr 19, 2021 | 5.799 | 5.858 | 5.741 | 5.799 | 5,633,380 | +0.00(+0.00%) |
Apr 16, 2021 | 5.633 | 5.838 | 5.629 | 5.799 | 3,995,551 | +0.04(+0.68%) |
Apr 15, 2021 | 5.731 | 5.790 | 5.564 | 5.760 | 3,204,099 | +0.11(+1.91%) |
Apr 14, 2021 | 5.643 | 5.711 | 5.554 | 5.652 | 2,086,386 | +0.04(+0.70%) |
Apr 13, 2021 | 5.662 | 5.701 | 5.545 | 5.613 | 8,009,397 | -0.10(-1.72%) |
Apr 12, 2021 | 5.603 | 5.731 | 5.466 | 5.711 | 4,754,589 | +0.14(+2.46%) |
Apr 09, 2021 | 5.290 | 5.598 | 5.251 | 5.574 | 6,015,530 | +0.30(+5.76%) |
Apr 08, 2021 | 5.182 | 5.319 | 5.153 | 5.270 | 5,234,722 | +0.06(+1.22%) |
Apr 07, 2021 | 5.407 | 5.422 | 5.197 | 5.207 | 6,075,279 | -0.18(-3.36%) |
Apr 06, 2021 | 5.074 | 5.545 | 5.074 | 5.388 | 11,663,470 | +0.26(+5.16%) |
Apr 05, 2021 | 5.006 | 5.153 | 4.732 | 5.123 | 6,937,419 | +0.19(+3.77%) |
Apr 01, 2021 | 4.741 | 5.021 | 4.653 | 4.937 | 5,102,722 | +0.21(+4.35%) |
Mar 31, 2021 | 4.408 | 5.035 | 4.330 | 4.732 | 14,012,601 | +0.32(+7.33%) |
Mar 30, 2021 | 4.398 | 4.472 | 4.354 | 4.408 | 4,686,427 | +0.03(+0.67%) |
Mar 29, 2021 | 4.398 | 4.575 | 4.379 | 4.379 | 3,340,183 | -0.04(-0.89%) |
Mar 26, 2021 | 4.232 | 4.438 | 4.163 | 4.418 | 3,946,246 | +0.22(+5.13%) |
Mar 25, 2021 | 4.124 | 4.242 | 4.075 | 4.203 | 2,505,793 | +0.08(+1.90%) |
Mar 24, 2021 | 4.261 | 4.329 | 4.124 | 4.124 | 3,382,184 | -0.09(-2.09%) |
Mar 23, 2021 | 4.281 | 4.330 | 4.193 | 4.212 | 2,372,672 | -0.12(-2.72%) |
Mar 22, 2021 | 4.369 | 4.389 | 4.242 | 4.330 | 2,950,137 | -0.06(-1.34%) |
Mar 19, 2021 | 4.496 | 4.496 | 4.349 | 4.389 | 6,267,364 | -0.12(-2.61%) |
Mar 18, 2021 | 4.516 | 4.702 | 4.457 | 4.506 | 3,295,541 | +0.03(+0.66%) |
Mar 17, 2021 | 4.281 | 4.477 | 4.261 | 4.477 | 4,028,373 | +0.16(+3.63%) |
Mar 16, 2021 | 4.408 | 4.418 | 4.281 | 4.320 | 1,874,870 | -0.07(-1.56%) |
Mar 15, 2021 | 4.438 | 4.447 | 4.340 | 4.389 | 2,005,933 | -0.08(-1.75%) |
Mar 12, 2021 | 4.516 | 4.555 | 4.408 | 4.467 | 1,564,036 | -0.01(-0.22%) |
Mar 11, 2021 | 4.399 | 4.526 | 4.301 | 4.477 | 3,512,870 | +0.10(+2.23%) |
Mar 10, 2021 | 4.477 | 4.526 | 4.369 | 4.379 | 3,152,579 | -0.07(-1.54%) |
Mar 09, 2021 | 4.457 | 4.575 | 4.399 | 4.447 | 2,062,455 | -0.02(-0.44%) |
Mar 08, 2021 | 4.291 | 4.516 | 4.252 | 4.467 | 3,713,486 | +0.22(+5.06%) |
Mar 05, 2021 | 4.281 | 4.320 | 4.017 | 4.252 | 3,963,596 | +0.03(+0.69%) |
Mar 04, 2021 | 4.252 | 4.281 | 4.008 | 4.223 | 8,330,740 | -0.04(-0.92%) |
Mar 03, 2021 | 4.301 | 4.404 | 4.223 | 4.262 | 2,809,439 | -0.01(-0.23%) |
Mar 02, 2021 | 4.360 | 4.457 | 4.262 | 4.272 | 4,190,708 | -0.09(-2.02%) |
Mar 01, 2021 | 4.447 | 4.467 | 4.291 | 4.360 | 4,068,607 | -0.02(-0.45%) |
Feb 26, 2021 | 4.144 | 4.438 | 4.105 | 4.379 | 4,371,690 | +0.01(+0.34%) |
Feb 25, 2021 | 4.516 | 4.565 | 4.360 | 4.364 | 5,279,815 | -0.20(-4.39%) |
Feb 24, 2021 | 4.594 | 4.838 | 4.311 | 4.565 | 6,426,065 | -0.23(-4.89%) |
Feb 23, 2021 | 4.711 | 4.917 | 4.672 | 4.799 | 4,371,256 | +0.02(+0.41%) |
Feb 22, 2021 | 4.731 | 4.858 | 4.702 | 4.780 | 3,340,705 | +0.08(+1.66%) |
Feb 19, 2021 | 4.565 | 4.741 | 4.565 | 4.702 | 3,798,476 | +0.14(+3.00%) |
Feb 18, 2021 | 4.545 | 4.638 | 4.447 | 4.565 | 3,451,902 | -0.02(-0.43%) |
Feb 17, 2021 | 4.584 | 4.765 | 4.462 | 4.584 | 3,282,093 | +0.00(+0.00%) |
Feb 16, 2021 | 4.604 | 4.614 | 4.457 | 4.584 | 4,766,782 | +0.02(+0.43%) |
Feb 12, 2021 | 4.311 | 4.575 | 4.291 | 4.565 | 3,043,978 | +0.23(+5.42%) |
Feb 11, 2021 | 4.223 | 4.350 | 4.066 | 4.330 | 3,239,569 | +0.16(+3.75%) |
Feb 10, 2021 | 3.998 | 4.213 | 3.988 | 4.174 | 4,334,813 | +0.21(+5.17%) |
Feb 09, 2021 | 3.939 | 3.988 | 3.861 | 3.969 | 2,244,510 | +0.01(+0.25%) |
Feb 08, 2021 | 3.988 | 3.988 | 3.910 | 3.959 | 1,372,896 | +0.01(+0.37%) |
Feb 05, 2021 | 4.056 | 4.076 | 3.832 | 3.944 | 1,717,289 | -0.06(-1.59%) |
Feb 04, 2021 | 3.920 | 4.045 | 3.861 | 4.008 | 3,082,668 | +0.05(+1.23%) |
Feb 03, 2021 | 3.695 | 3.993 | 3.607 | 3.959 | 10,648,741 | +0.26(+7.14%) |
Feb 02, 2021 | 3.538 | 3.705 | 3.538 | 3.695 | 1,910,826 | +0.19(+5.29%) |