Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.922 | 5.974 | 5.809 | 5.844 | 7,017,342 | -0.23(-3.84%) |
Apr 29, 2021 | 6.266 | 6.285 | 5.929 | 6.078 | 7,105,025 | -0.10(-1.57%) |
Apr 28, 2021 | 6.052 | 6.214 | 6.039 | 6.175 | 4,807,998 | +0.16(+2.58%) |
Apr 27, 2021 | 6.039 | 6.136 | 5.935 | 6.019 | 6,815,506 | -0.08(-1.38%) |
Apr 26, 2021 | 5.877 | 6.113 | 5.877 | 6.104 | 8,421,774 | +0.36(+6.32%) |
Apr 23, 2021 | 5.708 | 5.793 | 5.588 | 5.741 | 8,144,457 | -0.05(-0.89%) |
Apr 22, 2021 | 5.559 | 5.851 | 5.546 | 5.793 | 7,696,479 | +0.25(+4.56%) |
Apr 21, 2021 | 5.404 | 5.572 | 5.307 | 5.540 | 3,737,855 | +0.12(+2.15%) |
Apr 20, 2021 | 5.566 | 5.572 | 5.358 | 5.423 | 7,016,521 | -0.09(-1.65%) |
Apr 19, 2021 | 5.475 | 5.563 | 5.430 | 5.514 | 5,223,904 | -0.02(-0.35%) |
Apr 16, 2021 | 5.378 | 5.543 | 5.216 | 5.533 | 4,918,838 | +0.16(+2.89%) |
Apr 15, 2021 | 5.404 | 5.436 | 5.339 | 5.378 | 4,941,054 | +0.08(+1.47%) |
Apr 14, 2021 | 5.099 | 5.358 | 5.099 | 5.300 | 8,545,270 | +0.23(+4.60%) |
Apr 13, 2021 | 4.924 | 5.119 | 4.885 | 5.067 | 6,302,956 | +0.16(+3.17%) |
Apr 12, 2021 | 5.015 | 5.034 | 4.840 | 4.911 | 6,043,000 | +0.00(+0.00%) |
Apr 09, 2021 | 4.730 | 4.931 | 4.665 | 4.911 | 11,539,846 | +0.16(+3.41%) |
Apr 08, 2021 | 4.730 | 4.775 | 4.652 | 4.749 | 6,025,163 | +0.19(+4.12%) |
Apr 07, 2021 | 4.549 | 4.639 | 4.503 | 4.561 | 5,384,952 | +0.04(+0.86%) |
Apr 06, 2021 | 4.445 | 4.568 | 4.445 | 4.523 | 5,020,746 | +0.20(+4.65%) |
Apr 05, 2021 | 4.296 | 4.361 | 4.289 | 4.322 | 3,314,513 | +0.15(+3.57%) |
Apr 01, 2021 | 4.348 | 4.348 | 4.134 | 4.173 | 4,509,848 | -0.17(-3.88%) |
Mar 31, 2021 | 4.199 | 4.361 | 4.186 | 4.341 | 6,294,726 | +0.18(+4.36%) |
Mar 30, 2021 | 4.076 | 4.173 | 4.001 | 4.160 | 5,779,626 | +0.07(+1.74%) |
Mar 29, 2021 | 3.965 | 4.108 | 3.959 | 4.088 | 6,905,947 | +0.11(+2.77%) |
Mar 26, 2021 | 3.946 | 4.007 | 3.810 | 3.978 | 9,582,867 | +0.17(+4.42%) |
Mar 25, 2021 | 3.836 | 3.920 | 3.745 | 3.810 | 7,129,418 | -0.01(-0.34%) |
Mar 24, 2021 | 3.946 | 4.037 | 3.797 | 3.823 | 5,117,735 | -0.08(-1.99%) |
Mar 23, 2021 | 4.088 | 4.114 | 3.875 | 3.901 | 6,341,422 | -0.19(-4.75%) |
Mar 22, 2021 | 4.017 | 4.114 | 3.933 | 4.095 | 8,737,422 | -0.06(-1.56%) |
Mar 19, 2021 | 4.289 | 4.289 | 4.147 | 4.160 | 7,715,866 | -0.10(-2.28%) |
Mar 18, 2021 | 4.387 | 4.526 | 4.231 | 4.257 | 7,575,072 | -0.09(-2.09%) |
Mar 17, 2021 | 4.231 | 4.348 | 4.199 | 4.348 | 3,888,832 | +0.10(+2.44%) |
Mar 16, 2021 | 4.302 | 4.335 | 4.225 | 4.244 | 4,625,529 | +0.15(+3.64%) |
Mar 15, 2021 | 4.296 | 4.302 | 4.079 | 4.095 | 4,106,688 | -0.26(-5.95%) |
Mar 12, 2021 | 4.250 | 4.354 | 4.186 | 4.354 | 5,655,020 | +0.01(+0.30%) |
Mar 11, 2021 | 4.179 | 4.341 | 4.140 | 4.341 | 7,657,970 | +0.47(+12.04%) |
Mar 10, 2021 | 3.875 | 3.930 | 3.784 | 3.875 | 6,244,479 | -0.01(-0.33%) |
Mar 09, 2021 | 3.881 | 3.965 | 3.765 | 3.888 | 8,333,341 | -0.16(-3.85%) |
Mar 08, 2021 | 4.173 | 4.250 | 4.024 | 4.043 | 6,186,512 | -0.14(-3.41%) |
Mar 05, 2021 | 4.011 | 4.225 | 3.972 | 4.186 | 8,767,357 | +0.20(+5.04%) |
Mar 04, 2021 | 4.173 | 4.270 | 3.933 | 3.985 | 9,796,976 | -0.05(-1.28%) |
Mar 03, 2021 | 4.043 | 4.082 | 3.842 | 4.037 | 6,977,645 | +0.08(+2.13%) |
Mar 02, 2021 | 3.790 | 3.972 | 3.765 | 3.952 | 4,723,407 | +0.06(+1.50%) |
Mar 01, 2021 | 3.914 | 3.975 | 3.842 | 3.894 | 5,983,891 | +0.10(+2.74%) |
Feb 26, 2021 | 4.037 | 4.050 | 3.748 | 3.790 | 9,835,669 | -0.24(-5.95%) |
Feb 25, 2021 | 4.367 | 4.412 | 4.004 | 4.030 | 8,429,232 | -0.39(-8.80%) |
Feb 24, 2021 | 4.302 | 4.445 | 4.276 | 4.419 | 6,233,481 | +0.21(+4.92%) |
Feb 23, 2021 | 4.225 | 4.250 | 4.063 | 4.212 | 6,081,538 | +0.00(+0.00%) |
Feb 22, 2021 | 3.998 | 4.315 | 3.972 | 4.212 | 6,968,148 | +0.01(+0.31%) |
Feb 19, 2021 | 4.063 | 4.212 | 4.063 | 4.199 | 4,855,869 | +0.16(+4.01%) |
Feb 18, 2021 | 4.063 | 4.131 | 3.965 | 4.037 | 6,169,055 | -0.01(-0.16%) |
Feb 17, 2021 | 3.972 | 4.059 | 3.926 | 4.043 | 6,307,461 | +0.05(+1.30%) |
Feb 16, 2021 | 3.972 | 4.088 | 3.946 | 3.991 | 4,962,175 | +0.04(+0.98%) |
Feb 12, 2021 | 3.991 | 4.079 | 3.917 | 3.952 | 4,457,528 | +0.00(+0.00%) |
Feb 11, 2021 | 4.134 | 4.153 | 3.926 | 3.952 | 4,895,436 | -0.16(-3.94%) |
Feb 10, 2021 | 4.276 | 4.296 | 4.114 | 4.114 | 4,692,939 | -0.14(-3.20%) |
Feb 09, 2021 | 4.166 | 4.309 | 4.101 | 4.250 | 8,196,846 | +0.06(+1.55%) |
Feb 08, 2021 | 4.199 | 4.257 | 4.121 | 4.186 | 6,351,364 | +0.20(+5.04%) |
Feb 05, 2021 | 3.771 | 4.037 | 3.758 | 3.985 | 5,865,225 | +0.30(+8.08%) |
Feb 04, 2021 | 3.803 | 3.803 | 3.667 | 3.687 | 3,137,135 | -0.05(-1.22%) |
Feb 03, 2021 | 3.816 | 3.829 | 3.719 | 3.732 | 3,592,145 | +0.05(+1.41%) |
Feb 02, 2021 | 3.752 | 3.768 | 3.654 | 3.680 | 3,318,932 | -0.06(-1.56%) |