Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.192 | 5.290 | 5.006 | 5.192 | 8,650,588 | +0.01(+0.19%) |
Apr 29, 2021 | 5.398 | 5.555 | 4.996 | 5.183 | 7,627,806 | -0.36(-6.54%) |
Apr 28, 2021 | 5.623 | 5.692 | 5.545 | 5.545 | 4,105,958 | -0.09(-1.57%) |
Apr 27, 2021 | 5.702 | 5.770 | 5.604 | 5.633 | 5,883,612 | -0.06(-1.03%) |
Apr 26, 2021 | 5.555 | 5.751 | 5.555 | 5.692 | 3,963,849 | +0.16(+2.83%) |
Apr 23, 2021 | 5.496 | 5.614 | 5.467 | 5.535 | 2,977,333 | +0.06(+1.07%) |
Apr 22, 2021 | 5.682 | 5.682 | 5.477 | 5.477 | 3,570,628 | -0.18(-3.12%) |
Apr 21, 2021 | 5.623 | 5.672 | 5.565 | 5.653 | 1,670,484 | -0.02(-0.35%) |
Apr 20, 2021 | 5.741 | 5.770 | 5.565 | 5.672 | 3,122,629 | -0.13(-2.20%) |
Apr 19, 2021 | 5.800 | 5.859 | 5.741 | 5.800 | 5,632,875 | +0.00(+0.00%) |
Apr 16, 2021 | 5.633 | 5.839 | 5.630 | 5.800 | 3,995,193 | +0.04(+0.68%) |
Apr 15, 2021 | 5.731 | 5.790 | 5.565 | 5.761 | 3,203,812 | +0.11(+1.91%) |
Apr 14, 2021 | 5.643 | 5.712 | 5.555 | 5.653 | 2,086,199 | +0.04(+0.70%) |
Apr 13, 2021 | 5.663 | 5.702 | 5.545 | 5.614 | 8,008,679 | -0.10(-1.72%) |
Apr 12, 2021 | 5.604 | 5.731 | 5.467 | 5.712 | 4,754,163 | +0.14(+2.46%) |
Apr 09, 2021 | 5.290 | 5.599 | 5.251 | 5.575 | 6,014,991 | +0.30(+5.76%) |
Apr 08, 2021 | 5.183 | 5.320 | 5.153 | 5.271 | 5,234,252 | +0.06(+1.22%) |
Apr 07, 2021 | 5.408 | 5.423 | 5.197 | 5.207 | 6,074,734 | -0.18(-3.36%) |
Apr 06, 2021 | 5.075 | 5.545 | 5.075 | 5.388 | 11,662,424 | +0.26(+5.16%) |
Apr 05, 2021 | 5.006 | 5.153 | 4.732 | 5.124 | 6,936,797 | +0.19(+3.77%) |
Apr 01, 2021 | 4.742 | 5.021 | 4.654 | 4.938 | 5,102,264 | +0.21(+4.35%) |
Mar 31, 2021 | 4.409 | 5.036 | 4.330 | 4.732 | 14,011,344 | +0.32(+7.33%) |
Mar 30, 2021 | 4.399 | 4.472 | 4.355 | 4.409 | 4,686,007 | +0.03(+0.67%) |
Mar 29, 2021 | 4.399 | 4.575 | 4.379 | 4.379 | 3,339,884 | -0.04(-0.89%) |
Mar 26, 2021 | 4.232 | 4.438 | 4.164 | 4.418 | 3,945,892 | +0.22(+5.13%) |
Mar 25, 2021 | 4.125 | 4.242 | 4.076 | 4.203 | 2,505,568 | +0.08(+1.90%) |
Mar 24, 2021 | 4.262 | 4.330 | 4.125 | 4.125 | 3,381,880 | -0.09(-2.09%) |
Mar 23, 2021 | 4.281 | 4.330 | 4.193 | 4.213 | 2,372,459 | -0.12(-2.71%) |
Mar 22, 2021 | 4.369 | 4.389 | 4.242 | 4.330 | 2,949,872 | -0.06(-1.34%) |
Mar 19, 2021 | 4.497 | 4.497 | 4.350 | 4.389 | 6,266,802 | -0.12(-2.61%) |
Mar 18, 2021 | 4.516 | 4.703 | 4.458 | 4.507 | 3,295,246 | +0.03(+0.66%) |
Mar 17, 2021 | 4.281 | 4.477 | 4.262 | 4.477 | 4,028,011 | +0.16(+3.63%) |
Mar 16, 2021 | 4.409 | 4.418 | 4.281 | 4.320 | 1,874,702 | -0.07(-1.56%) |
Mar 15, 2021 | 4.438 | 4.448 | 4.340 | 4.389 | 2,005,753 | -0.08(-1.75%) |
Mar 12, 2021 | 4.516 | 4.555 | 4.409 | 4.467 | 1,563,896 | -0.01(-0.22%) |
Mar 11, 2021 | 4.399 | 4.526 | 4.301 | 4.477 | 3,512,555 | +0.10(+2.23%) |
Mar 10, 2021 | 4.477 | 4.526 | 4.370 | 4.379 | 3,152,296 | -0.07(-1.54%) |
Mar 09, 2021 | 4.458 | 4.575 | 4.399 | 4.448 | 2,062,270 | -0.02(-0.44%) |
Mar 08, 2021 | 4.291 | 4.516 | 4.252 | 4.467 | 3,713,153 | +0.22(+5.06%) |
Mar 05, 2021 | 4.282 | 4.321 | 4.018 | 4.252 | 3,963,241 | +0.03(+0.69%) |
Mar 04, 2021 | 4.252 | 4.282 | 4.008 | 4.223 | 8,329,992 | -0.04(-0.92%) |
Mar 03, 2021 | 4.301 | 4.404 | 4.223 | 4.262 | 2,809,187 | -0.01(-0.23%) |
Mar 02, 2021 | 4.360 | 4.458 | 4.262 | 4.272 | 4,190,332 | -0.09(-2.02%) |
Mar 01, 2021 | 4.448 | 4.467 | 4.291 | 4.360 | 4,068,242 | -0.02(-0.45%) |
Feb 26, 2021 | 4.145 | 4.438 | 4.106 | 4.379 | 4,371,298 | +0.01(+0.34%) |
Feb 25, 2021 | 4.516 | 4.565 | 4.360 | 4.365 | 5,279,341 | -0.20(-4.39%) |
Feb 24, 2021 | 4.595 | 4.839 | 4.311 | 4.565 | 6,425,488 | -0.23(-4.89%) |
Feb 23, 2021 | 4.712 | 4.917 | 4.673 | 4.800 | 4,370,864 | +0.02(+0.41%) |
Feb 22, 2021 | 4.731 | 4.858 | 4.702 | 4.780 | 3,340,405 | +0.08(+1.66%) |
Feb 19, 2021 | 4.565 | 4.741 | 4.565 | 4.702 | 3,798,136 | +0.14(+3.00%) |
Feb 18, 2021 | 4.546 | 4.639 | 4.448 | 4.565 | 3,451,593 | -0.02(-0.43%) |
Feb 17, 2021 | 4.585 | 4.766 | 4.463 | 4.585 | 3,281,798 | +0.00(+0.00%) |
Feb 16, 2021 | 4.604 | 4.614 | 4.458 | 4.585 | 4,766,355 | +0.02(+0.43%) |
Feb 12, 2021 | 4.311 | 4.575 | 4.291 | 4.565 | 3,043,705 | +0.23(+5.42%) |
Feb 11, 2021 | 4.223 | 4.350 | 4.067 | 4.331 | 3,239,279 | +0.16(+3.75%) |
Feb 10, 2021 | 3.998 | 4.213 | 3.988 | 4.174 | 4,334,424 | +0.21(+5.17%) |
Feb 09, 2021 | 3.940 | 3.988 | 3.861 | 3.969 | 2,244,308 | +0.01(+0.25%) |
Feb 08, 2021 | 3.988 | 3.988 | 3.910 | 3.959 | 1,372,773 | +0.01(+0.37%) |
Feb 05, 2021 | 4.057 | 4.076 | 3.832 | 3.944 | 1,717,135 | -0.06(-1.59%) |
Feb 04, 2021 | 3.920 | 4.045 | 3.861 | 4.008 | 3,082,391 | +0.05(+1.23%) |
Feb 03, 2021 | 3.695 | 3.993 | 3.607 | 3.959 | 10,647,786 | +0.26(+7.14%) |
Feb 02, 2021 | 3.539 | 3.705 | 3.539 | 3.695 | 1,910,655 | +0.19(+5.29%) |