Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.850 | 5.000 | 4.760 | 4.860 | 167,700 | +0.01(+0.21%) |
Apr 29, 2021 | 4.960 | 5.000 | 4.850 | 4.850 | 85,263 | -0.12(-2.41%) |
Apr 28, 2021 | 4.890 | 5.000 | 4.750 | 4.970 | 81,376 | +0.02(+0.40%) |
Apr 27, 2021 | 5.180 | 5.340 | 4.890 | 4.950 | 145,543 | -0.16(-3.13%) |
Apr 26, 2021 | 4.850 | 5.240 | 4.750 | 5.110 | 342,994 | +0.26(+5.36%) |
Apr 23, 2021 | 4.640 | 4.960 | 4.600 | 4.850 | 163,000 | +0.24(+5.21%) |
Apr 22, 2021 | 4.610 | 4.840 | 4.530 | 4.610 | 95,684 | +0.06(+1.32%) |
Apr 21, 2021 | 4.240 | 4.630 | 4.170 | 4.550 | 115,049 | +0.26(+6.06%) |
Apr 20, 2021 | 4.460 | 4.580 | 4.210 | 4.290 | 208,237 | -0.21(-4.67%) |
Apr 19, 2021 | 4.650 | 4.730 | 4.450 | 4.500 | 132,004 | -0.15(-3.23%) |
Apr 16, 2021 | 4.780 | 4.830 | 4.450 | 4.650 | 151,200 | -0.18(-3.73%) |
Apr 15, 2021 | 5.050 | 5.050 | 4.670 | 4.830 | 279,404 | +0.17(+3.65%) |
Apr 14, 2021 | 4.650 | 4.840 | 4.510 | 4.660 | 109,803 | +0.05(+1.08%) |
Apr 13, 2021 | 4.650 | 4.810 | 4.450 | 4.610 | 151,268 | -0.02(-0.43%) |
Apr 12, 2021 | 5.150 | 5.150 | 4.630 | 4.630 | 118,114 | -0.54(-10.44%) |
Apr 09, 2021 | 5.430 | 5.550 | 5.120 | 5.170 | 159,700 | -0.26(-4.79%) |
Apr 08, 2021 | 5.260 | 5.440 | 5.130 | 5.430 | 92,182 | +0.26(+5.03%) |
Apr 07, 2021 | 5.200 | 5.330 | 5.120 | 5.170 | 155,744 | -0.02(-0.39%) |
Apr 06, 2021 | 5.270 | 5.410 | 5.150 | 5.190 | 121,580 | -0.14(-2.63%) |
Apr 05, 2021 | 5.150 | 5.500 | 5.050 | 5.330 | 325,058 | +0.25(+4.92%) |
Apr 01, 2021 | 4.830 | 5.150 | 4.830 | 5.080 | 123,400 | +0.31(+6.50%) |
Mar 31, 2021 | 4.560 | 4.930 | 4.560 | 4.770 | 109,095 | +0.19(+4.15%) |
Mar 30, 2021 | 4.930 | 4.930 | 4.450 | 4.580 | 281,630 | -0.26(-5.37%) |
Mar 29, 2021 | 5.080 | 5.105 | 4.760 | 4.840 | 149,022 | -0.27(-5.28%) |
Mar 26, 2021 | 5.330 | 5.490 | 5.020 | 5.110 | 156,100 | -0.24(-4.49%) |
Mar 25, 2021 | 5.480 | 5.480 | 5.070 | 5.350 | 114,997 | +0.12(+2.29%) |
Mar 24, 2021 | 5.560 | 5.560 | 5.180 | 5.230 | 115,133 | -0.29(-5.25%) |
Mar 23, 2021 | 5.800 | 5.800 | 5.450 | 5.520 | 126,115 | -0.18(-3.16%) |
Mar 22, 2021 | 5.740 | 5.780 | 5.540 | 5.700 | 125,801 | +0.06(+1.06%) |
Mar 19, 2021 | 5.710 | 6.020 | 5.590 | 5.640 | 388,400 | -0.10(-1.74%) |
Mar 18, 2021 | 6.060 | 6.280 | 5.680 | 5.740 | 297,027 | -0.41(-6.67%) |
Mar 17, 2021 | 5.690 | 6.190 | 5.550 | 6.150 | 154,166 | +0.43(+7.52%) |
Mar 16, 2021 | 5.960 | 6.060 | 5.656 | 5.720 | 88,461 | -0.18(-3.05%) |
Mar 15, 2021 | 5.860 | 6.190 | 5.800 | 5.900 | 162,068 | +0.02(+0.34%) |
Mar 12, 2021 | 5.500 | 5.890 | 5.400 | 5.880 | 146,400 | +0.33(+5.95%) |
Mar 11, 2021 | 5.450 | 5.750 | 5.420 | 5.550 | 139,159 | +0.13(+2.40%) |
Mar 10, 2021 | 5.520 | 5.750 | 5.330 | 5.420 | 128,634 | -0.07(-1.28%) |
Mar 09, 2021 | 5.120 | 5.630 | 5.120 | 5.490 | 241,754 | +0.39(+7.65%) |
Mar 08, 2021 | 5.630 | 5.630 | 5.070 | 5.100 | 359,535 | -0.13(-2.49%) |
Mar 05, 2021 | 5.423 | 5.481 | 4.880 | 5.230 | 307,300 | -0.13(-2.43%) |
Mar 04, 2021 | 5.650 | 5.760 | 5.070 | 5.360 | 453,913 | -0.36(-6.29%) |
Mar 03, 2021 | 5.800 | 5.950 | 5.550 | 5.720 | 224,440 | -0.11(-1.89%) |
Mar 02, 2021 | 5.720 | 5.870 | 5.540 | 5.830 | 316,133 | +0.12(+2.10%) |
Mar 01, 2021 | 5.720 | 5.780 | 5.507 | 5.710 | 322,013 | +0.21(+3.82%) |
Feb 26, 2021 | 5.540 | 5.640 | 5.230 | 5.500 | 168,700 | +0.00(+0.00%) |
Feb 25, 2021 | 5.690 | 5.730 | 5.320 | 5.500 | 198,532 | -0.12(-2.14%) |
Feb 24, 2021 | 5.870 | 5.970 | 5.560 | 5.620 | 166,045 | -0.17(-2.94%) |
Feb 23, 2021 | 5.750 | 5.940 | 5.350 | 5.790 | 484,368 | -0.33(-5.39%) |
Feb 22, 2021 | 6.520 | 6.670 | 6.120 | 6.120 | 287,785 | -0.73(-10.66%) |
Feb 19, 2021 | 6.800 | 6.960 | 6.750 | 6.850 | 123,700 | +0.08(+1.18%) |
Feb 18, 2021 | 7.010 | 7.010 | 6.550 | 6.770 | 186,523 | -0.21(-3.01%) |
Feb 17, 2021 | 7.090 | 7.090 | 6.800 | 6.980 | 168,518 | -0.06(-0.85%) |
Feb 16, 2021 | 7.000 | 7.160 | 6.850 | 7.040 | 186,883 | +0.06(+0.86%) |
Feb 12, 2021 | 6.910 | 7.080 | 6.700 | 6.980 | 175,700 | +0.14(+2.05%) |
Feb 11, 2021 | 7.210 | 7.270 | 6.780 | 6.840 | 240,868 | -0.45(-6.17%) |
Feb 10, 2021 | 7.300 | 7.440 | 6.850 | 7.290 | 217,801 | -0.01(-0.14%) |
Feb 09, 2021 | 7.310 | 7.470 | 7.200 | 7.300 | 211,062 | -0.04(-0.54%) |
Feb 08, 2021 | 7.380 | 7.490 | 7.030 | 7.340 | 258,688 | +0.11(+1.52%) |
Feb 05, 2021 | 7.360 | 7.430 | 6.960 | 7.230 | 307,600 | -0.18(-2.43%) |
Feb 04, 2021 | 7.720 | 7.787 | 7.200 | 7.410 | 191,062 | -0.18(-2.37%) |
Feb 03, 2021 | 7.540 | 7.730 | 7.260 | 7.590 | 260,452 | +0.14(+1.88%) |
Feb 02, 2021 | 7.700 | 7.830 | 7.190 | 7.450 | 278,874 | -0.19(-2.49%) |