Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.730 | 4.830 | 4.650 | 4.740 | 32,400 | -0.01(-0.21%) |
Apr 29, 2021 | 4.910 | 4.910 | 4.680 | 4.750 | 84,621 | -0.15(-3.06%) |
Apr 28, 2021 | 4.740 | 4.990 | 4.670 | 4.900 | 101,314 | +0.16(+3.38%) |
Apr 27, 2021 | 4.790 | 4.800 | 4.600 | 4.740 | 40,045 | -0.09(-1.86%) |
Apr 26, 2021 | 4.730 | 4.890 | 4.710 | 4.830 | 93,960 | +0.10(+2.11%) |
Apr 23, 2021 | 4.730 | 4.809 | 4.610 | 4.730 | 118,800 | +0.05(+1.07%) |
Apr 22, 2021 | 4.640 | 4.880 | 4.490 | 4.680 | 291,766 | +0.14(+3.08%) |
Apr 21, 2021 | 4.550 | 4.640 | 4.300 | 4.540 | 405,645 | +0.03(+0.67%) |
Apr 20, 2021 | 4.390 | 4.760 | 4.090 | 4.510 | 504,141 | +0.08(+1.81%) |
Apr 19, 2021 | 4.460 | 4.580 | 4.380 | 4.430 | 76,633 | -0.05(-1.12%) |
Apr 16, 2021 | 4.540 | 4.580 | 4.350 | 4.480 | 43,300 | -0.15(-3.24%) |
Apr 15, 2021 | 4.490 | 4.670 | 4.420 | 4.630 | 86,100 | +0.17(+3.81%) |
Apr 14, 2021 | 4.400 | 4.530 | 4.360 | 4.460 | 38,646 | +0.06(+1.36%) |
Apr 13, 2021 | 4.370 | 4.450 | 4.350 | 4.400 | 34,487 | +0.03(+0.69%) |
Apr 12, 2021 | 4.600 | 4.600 | 4.350 | 4.370 | 87,783 | -0.21(-4.59%) |
Apr 09, 2021 | 4.770 | 4.800 | 4.510 | 4.580 | 102,800 | -0.16(-3.38%) |
Apr 08, 2021 | 5.020 | 5.060 | 4.670 | 4.740 | 185,595 | -0.30(-5.95%) |
Apr 07, 2021 | 4.870 | 5.300 | 4.800 | 5.040 | 425,251 | +0.18(+3.70%) |
Apr 06, 2021 | 4.960 | 4.990 | 4.750 | 4.860 | 86,987 | -0.12(-2.41%) |
Apr 05, 2021 | 4.800 | 5.300 | 4.761 | 4.980 | 299,275 | +0.15(+3.11%) |
Apr 01, 2021 | 4.770 | 4.950 | 4.720 | 4.830 | 30,200 | +0.09(+1.90%) |
Mar 31, 2021 | 4.590 | 5.050 | 4.460 | 4.740 | 218,111 | +0.17(+3.72%) |
Mar 30, 2021 | 4.650 | 4.740 | 4.440 | 4.570 | 121,816 | -0.20(-4.19%) |
Mar 29, 2021 | 4.540 | 4.900 | 4.500 | 4.770 | 407,815 | +0.31(+6.95%) |
Mar 26, 2021 | 4.760 | 4.760 | 4.450 | 4.460 | 382,400 | -0.19(-4.09%) |
Mar 25, 2021 | 4.760 | 4.870 | 4.540 | 4.650 | 70,861 | -0.18(-3.73%) |
Mar 24, 2021 | 4.900 | 5.040 | 4.700 | 4.830 | 96,627 | -0.03(-0.62%) |
Mar 23, 2021 | 5.100 | 5.120 | 4.860 | 4.860 | 152,771 | -0.25(-4.89%) |
Mar 22, 2021 | 5.170 | 5.330 | 4.990 | 5.110 | 131,814 | -0.01(-0.20%) |
Mar 19, 2021 | 5.200 | 5.450 | 5.110 | 5.120 | 151,900 | -0.09(-1.73%) |
Mar 18, 2021 | 5.120 | 5.600 | 5.000 | 5.210 | 510,510 | +0.00(+0.00%) |
Mar 17, 2021 | 5.000 | 5.460 | 4.950 | 5.210 | 407,625 | +0.18(+3.58%) |
Mar 16, 2021 | 5.010 | 5.180 | 4.900 | 5.030 | 203,249 | +0.11(+2.24%) |
Mar 15, 2021 | 4.970 | 5.180 | 4.840 | 4.920 | 90,989 | -0.08(-1.60%) |
Mar 12, 2021 | 4.970 | 5.180 | 4.890 | 5.000 | 174,800 | -0.04(-0.79%) |
Mar 11, 2021 | 4.870 | 5.070 | 4.800 | 5.040 | 160,185 | +0.22(+4.56%) |
Mar 10, 2021 | 5.240 | 5.390 | 4.800 | 4.820 | 442,449 | -0.33(-6.41%) |
Mar 09, 2021 | 4.760 | 5.460 | 4.760 | 5.150 | 964,082 | +0.37(+7.74%) |
Mar 08, 2021 | 4.550 | 5.200 | 4.330 | 4.780 | 416,808 | +0.32(+7.17%) |
Mar 05, 2021 | 4.310 | 4.700 | 4.070 | 4.460 | 425,200 | +0.22(+5.19%) |
Mar 04, 2021 | 4.850 | 4.960 | 4.110 | 4.240 | 256,884 | -0.72(-14.52%) |
Mar 03, 2021 | 5.060 | 5.080 | 4.890 | 4.960 | 64,644 | +0.02(+0.40%) |
Mar 02, 2021 | 4.950 | 5.100 | 4.930 | 4.940 | 126,994 | -0.10(-1.98%) |
Mar 01, 2021 | 4.980 | 5.200 | 4.900 | 5.040 | 209,905 | +0.04(+0.80%) |
Feb 26, 2021 | 5.210 | 5.400 | 4.980 | 5.000 | 191,600 | -0.19(-3.66%) |
Feb 25, 2021 | 5.500 | 5.600 | 5.030 | 5.190 | 161,357 | -0.33(-5.98%) |
Feb 24, 2021 | 5.550 | 5.770 | 5.390 | 5.520 | 340,780 | +0.06(+1.10%) |
Feb 23, 2021 | 5.170 | 5.750 | 4.920 | 5.460 | 665,870 | -0.13(-2.33%) |
Feb 22, 2021 | 6.150 | 6.180 | 5.540 | 5.590 | 298,977 | -0.68(-10.85%) |
Feb 19, 2021 | 6.440 | 6.600 | 6.200 | 6.270 | 404,600 | -0.01(-0.16%) |
Feb 18, 2021 | 7.440 | 7.440 | 6.280 | 6.280 | 641,825 | -1.23(-16.38%) |
Feb 17, 2021 | 8.010 | 8.060 | 7.400 | 7.510 | 685,944 | -0.69(-8.41%) |
Feb 16, 2021 | 7.450 | 9.000 | 7.100 | 8.200 | 2,518,968 | +1.19(+16.98%) |
Feb 12, 2021 | 6.930 | 7.370 | 6.750 | 7.010 | 242,700 | +0.15(+2.19%) |
Feb 11, 2021 | 7.320 | 7.700 | 6.790 | 6.860 | 311,972 | -0.54(-7.30%) |
Feb 10, 2021 | 8.250 | 8.297 | 6.990 | 7.400 | 665,314 | -0.24(-3.14%) |
Feb 09, 2021 | 7.110 | 8.090 | 7.080 | 7.640 | 865,060 | +0.49(+6.85%) |
Feb 08, 2021 | 6.820 | 7.155 | 6.700 | 7.150 | 191,858 | +0.43(+6.40%) |
Feb 05, 2021 | 6.880 | 6.970 | 6.520 | 6.720 | 259,200 | -0.12(-1.75%) |
Feb 04, 2021 | 7.050 | 7.300 | 6.800 | 6.840 | 323,573 | -0.13(-1.87%) |
Feb 03, 2021 | 6.880 | 7.297 | 6.640 | 6.970 | 718,148 | +0.26(+3.87%) |
Feb 02, 2021 | 6.970 | 7.200 | 6.570 | 6.710 | 677,882 | -0.40(-5.63%) |