Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.660 | 4.690 | 4.420 | 4.450 | 21,800 | -0.19(-4.09%) |
Apr 29, 2021 | 4.570 | 4.680 | 4.380 | 4.640 | 40,269 | +0.12(+2.65%) |
Apr 28, 2021 | 4.540 | 4.560 | 4.470 | 4.520 | 11,795 | -0.01(-0.22%) |
Apr 27, 2021 | 4.580 | 4.600 | 4.450 | 4.530 | 22,077 | -0.03(-0.66%) |
Apr 26, 2021 | 4.340 | 4.600 | 4.300 | 4.560 | 35,437 | +0.25(+5.80%) |
Apr 23, 2021 | 4.200 | 4.350 | 4.150 | 4.310 | 40,000 | +0.05(+1.17%) |
Apr 22, 2021 | 4.310 | 4.310 | 3.970 | 4.260 | 53,288 | +0.02(+0.47%) |
Apr 21, 2021 | 3.990 | 4.260 | 3.990 | 4.240 | 78,174 | +0.24(+6.00%) |
Apr 20, 2021 | 4.280 | 4.280 | 3.930 | 4.000 | 86,095 | -0.28(-6.54%) |
Apr 19, 2021 | 4.360 | 4.570 | 4.220 | 4.280 | 33,699 | -0.10(-2.28%) |
Apr 16, 2021 | 4.570 | 4.600 | 4.300 | 4.380 | 50,300 | -0.14(-3.10%) |
Apr 15, 2021 | 4.800 | 4.800 | 4.430 | 4.520 | 65,416 | -0.29(-6.03%) |
Apr 14, 2021 | 4.730 | 4.960 | 4.655 | 4.810 | 42,511 | +0.03(+0.63%) |
Apr 13, 2021 | 4.870 | 4.870 | 4.660 | 4.780 | 35,482 | -0.16(-3.24%) |
Apr 12, 2021 | 4.960 | 4.960 | 4.530 | 4.940 | 88,737 | -0.02(-0.40%) |
Apr 09, 2021 | 5.040 | 5.060 | 4.870 | 4.960 | 59,500 | -0.13(-2.55%) |
Apr 08, 2021 | 5.130 | 5.130 | 4.830 | 5.090 | 111,727 | -0.05(-0.97%) |
Apr 07, 2021 | 5.400 | 5.460 | 5.080 | 5.140 | 176,238 | -0.32(-5.86%) |
Apr 06, 2021 | 5.670 | 6.600 | 5.200 | 5.460 | 1,333,540 | -0.23(-4.04%) |
Apr 05, 2021 | 5.850 | 5.890 | 5.260 | 5.690 | 103,893 | -0.16(-2.74%) |
Apr 01, 2021 | 5.470 | 5.850 | 5.340 | 5.850 | 87,800 | +0.38(+6.95%) |
Mar 31, 2021 | 5.560 | 5.620 | 5.200 | 5.470 | 80,463 | +0.01(+0.18%) |
Mar 30, 2021 | 5.350 | 5.460 | 5.110 | 5.460 | 57,257 | +0.17(+3.21%) |
Mar 29, 2021 | 5.650 | 5.840 | 5.100 | 5.290 | 114,631 | -0.36(-6.37%) |
Mar 26, 2021 | 5.670 | 5.880 | 5.200 | 5.650 | 92,700 | -0.02(-0.35%) |
Mar 25, 2021 | 5.360 | 5.800 | 5.260 | 5.670 | 71,219 | +0.20(+3.66%) |
Mar 24, 2021 | 5.660 | 5.890 | 5.310 | 5.470 | 91,519 | -0.17(-3.01%) |
Mar 23, 2021 | 5.900 | 5.900 | 5.500 | 5.640 | 63,029 | -0.23(-3.92%) |
Mar 22, 2021 | 6.335 | 6.335 | 5.770 | 5.870 | 51,921 | -0.07(-1.18%) |
Mar 19, 2021 | 6.080 | 6.114 | 5.850 | 5.940 | 53,600 | +0.20(+3.39%) |
Mar 18, 2021 | 6.090 | 6.180 | 5.720 | 5.745 | 36,484 | -0.35(-5.82%) |
Mar 17, 2021 | 6.000 | 6.220 | 5.950 | 6.100 | 49,847 | +0.04(+0.66%) |
Mar 16, 2021 | 6.090 | 6.650 | 5.950 | 6.060 | 66,167 | -0.01(-0.16%) |
Mar 15, 2021 | 6.060 | 6.212 | 5.900 | 6.070 | 50,016 | +0.03(+0.50%) |
Mar 12, 2021 | 5.850 | 6.050 | 5.791 | 6.040 | 37,900 | +0.14(+2.37%) |
Mar 11, 2021 | 5.800 | 6.060 | 5.750 | 5.900 | 45,726 | +0.13(+2.25%) |
Mar 10, 2021 | 6.200 | 6.210 | 5.700 | 5.770 | 39,719 | -0.15(-2.53%) |
Mar 09, 2021 | 5.810 | 6.077 | 5.810 | 5.920 | 54,598 | +0.28(+4.96%) |
Mar 08, 2021 | 5.930 | 6.420 | 5.580 | 5.640 | 74,264 | -0.35(-5.84%) |
Mar 05, 2021 | 5.950 | 6.030 | 5.540 | 5.990 | 96,200 | -0.02(-0.33%) |
Mar 04, 2021 | 6.440 | 6.590 | 5.641 | 6.010 | 150,880 | -0.33(-5.21%) |
Mar 03, 2021 | 6.000 | 6.690 | 5.980 | 6.340 | 298,348 | +0.35(+5.84%) |
Mar 02, 2021 | 6.000 | 6.180 | 5.870 | 5.990 | 75,405 | -0.03(-0.50%) |
Mar 01, 2021 | 5.680 | 6.150 | 5.640 | 6.020 | 113,941 | +0.47(+8.47%) |
Feb 26, 2021 | 5.690 | 5.832 | 5.300 | 5.550 | 65,400 | -0.08(-1.42%) |
Feb 25, 2021 | 6.120 | 6.230 | 5.580 | 5.630 | 146,923 | -0.45(-7.40%) |
Feb 24, 2021 | 6.680 | 6.730 | 6.060 | 6.080 | 162,222 | -0.48(-7.32%) |
Feb 23, 2021 | 7.060 | 7.080 | 6.350 | 6.560 | 124,133 | -0.60(-8.38%) |
Feb 22, 2021 | 7.350 | 7.680 | 7.030 | 7.160 | 112,148 | -0.16(-2.19%) |
Feb 19, 2021 | 7.210 | 7.720 | 7.210 | 7.320 | 104,000 | +0.13(+1.81%) |
Feb 18, 2021 | 7.580 | 7.730 | 7.110 | 7.190 | 129,550 | -0.31(-4.13%) |
Feb 17, 2021 | 7.830 | 7.890 | 7.140 | 7.500 | 214,484 | -0.33(-4.21%) |
Feb 16, 2021 | 7.120 | 7.950 | 7.100 | 7.830 | 471,906 | +0.73(+10.28%) |
Feb 12, 2021 | 7.060 | 7.140 | 6.970 | 7.100 | 95,300 | +0.04(+0.57%) |
Feb 11, 2021 | 7.030 | 7.200 | 6.860 | 7.060 | 103,446 | +0.03(+0.43%) |
Feb 10, 2021 | 7.190 | 7.200 | 6.500 | 7.030 | 133,642 | +0.00(+0.00%) |
Feb 09, 2021 | 7.000 | 7.130 | 6.900 | 7.030 | 171,537 | +0.13(+1.88%) |
Feb 08, 2021 | 6.680 | 7.070 | 6.630 | 6.900 | 278,096 | +0.37(+5.67%) |
Feb 05, 2021 | 6.420 | 6.630 | 6.410 | 6.530 | 106,700 | +0.10(+1.56%) |
Feb 04, 2021 | 6.530 | 6.722 | 6.400 | 6.430 | 57,940 | -0.02(-0.31%) |
Feb 03, 2021 | 6.560 | 6.770 | 6.410 | 6.450 | 153,203 | -0.15(-2.27%) |
Feb 02, 2021 | 6.660 | 6.710 | 6.450 | 6.600 | 196,570 | -0.04(-0.60%) |