Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.850 | 5.090 | 4.850 | 5.010 | 471,600 | +0.16(+3.30%) |
Apr 29, 2021 | 4.780 | 4.898 | 4.710 | 4.850 | 409,334 | +0.06(+1.25%) |
Apr 28, 2021 | 4.700 | 4.890 | 4.680 | 4.790 | 225,366 | +0.11(+2.35%) |
Apr 27, 2021 | 4.680 | 4.780 | 4.620 | 4.680 | 218,287 | +0.02(+0.43%) |
Apr 26, 2021 | 4.710 | 4.746 | 4.570 | 4.660 | 287,844 | -0.07(-1.48%) |
Apr 23, 2021 | 4.780 | 4.780 | 4.700 | 4.730 | 129,000 | -0.04(-0.84%) |
Apr 22, 2021 | 4.800 | 4.810 | 4.700 | 4.770 | 199,711 | -0.03(-0.63%) |
Apr 21, 2021 | 4.950 | 4.960 | 4.780 | 4.800 | 337,689 | -0.16(-3.23%) |
Apr 20, 2021 | 4.860 | 4.960 | 4.820 | 4.960 | 556,392 | +0.08(+1.64%) |
Apr 19, 2021 | 4.810 | 4.900 | 4.750 | 4.880 | 278,532 | +0.07(+1.46%) |
Apr 16, 2021 | 4.750 | 4.820 | 4.660 | 4.810 | 303,700 | +0.06(+1.26%) |
Apr 15, 2021 | 4.780 | 4.780 | 4.670 | 4.750 | 403,896 | -0.02(-0.42%) |
Apr 14, 2021 | 4.780 | 4.780 | 4.670 | 4.770 | 246,602 | -0.01(-0.21%) |
Apr 13, 2021 | 4.750 | 4.800 | 4.660 | 4.780 | 269,661 | +0.03(+0.63%) |
Apr 12, 2021 | 4.690 | 4.760 | 4.560 | 4.750 | 274,263 | +0.05(+1.06%) |
Apr 09, 2021 | 4.610 | 4.710 | 4.590 | 4.700 | 105,600 | +0.08(+1.73%) |
Apr 08, 2021 | 4.450 | 4.650 | 4.450 | 4.620 | 116,452 | +0.16(+3.59%) |
Apr 07, 2021 | 4.540 | 4.570 | 4.435 | 4.460 | 91,294 | -0.06(-1.33%) |
Apr 06, 2021 | 4.590 | 4.620 | 4.520 | 4.520 | 58,805 | -0.08(-1.74%) |
Apr 05, 2021 | 4.630 | 4.640 | 4.560 | 4.600 | 59,827 | +0.02(+0.44%) |
Apr 01, 2021 | 4.550 | 4.675 | 4.500 | 4.580 | 267,100 | +0.05(+1.10%) |
Mar 31, 2021 | 4.580 | 4.650 | 4.520 | 4.530 | 114,106 | -0.01(-0.22%) |
Mar 30, 2021 | 4.600 | 4.610 | 4.500 | 4.540 | 149,913 | -0.05(-1.09%) |
Mar 29, 2021 | 4.620 | 4.650 | 4.540 | 4.590 | 139,939 | -0.03(-0.65%) |
Mar 26, 2021 | 4.640 | 4.640 | 4.550 | 4.620 | 73,800 | +0.00(+0.00%) |
Mar 25, 2021 | 4.630 | 4.650 | 4.510 | 4.620 | 139,204 | +0.00(+0.00%) |
Mar 24, 2021 | 4.700 | 4.760 | 4.560 | 4.620 | 335,663 | -0.07(-1.49%) |
Mar 23, 2021 | 4.640 | 4.760 | 4.590 | 4.690 | 202,829 | +0.01(+0.21%) |
Mar 22, 2021 | 4.650 | 4.680 | 4.570 | 4.680 | 92,880 | +0.03(+0.65%) |
Mar 19, 2021 | 4.590 | 4.650 | 4.510 | 4.650 | 80,500 | +0.07(+1.53%) |
Mar 18, 2021 | 4.640 | 4.710 | 4.580 | 4.580 | 69,841 | -0.07(-1.51%) |
Mar 17, 2021 | 4.660 | 4.720 | 4.570 | 4.650 | 158,966 | -0.02(-0.43%) |
Mar 16, 2021 | 4.640 | 4.670 | 4.540 | 4.670 | 102,395 | +0.09(+1.97%) |
Mar 15, 2021 | 4.600 | 4.640 | 4.510 | 4.580 | 60,509 | +0.01(+0.22%) |
Mar 12, 2021 | 4.630 | 4.640 | 4.560 | 4.570 | 68,700 | -0.05(-1.08%) |
Mar 11, 2021 | 4.780 | 4.790 | 4.580 | 4.620 | 121,002 | -0.18(-3.75%) |
Mar 10, 2021 | 4.510 | 4.830 | 4.330 | 4.800 | 449,748 | +0.27(+5.96%) |
Mar 09, 2021 | 4.550 | 4.600 | 4.200 | 4.530 | 394,331 | -0.02(-0.44%) |
Mar 08, 2021 | 4.790 | 4.790 | 4.500 | 4.550 | 310,861 | -0.24(-5.01%) |
Mar 05, 2021 | 4.830 | 4.860 | 4.700 | 4.790 | 649,600 | -0.01(-0.21%) |
Mar 04, 2021 | 4.880 | 4.880 | 4.770 | 4.800 | 477,741 | -0.11(-2.24%) |
Mar 03, 2021 | 4.900 | 4.950 | 4.860 | 4.910 | 734,182 | -0.01(-0.20%) |
Mar 02, 2021 | 4.900 | 4.980 | 4.800 | 4.920 | 2,354,089 | +0.60(+13.89%) |
Mar 01, 2021 | 4.310 | 4.420 | 4.210 | 4.320 | 186,995 | +0.16(+3.85%) |
Feb 26, 2021 | 4.400 | 4.570 | 4.140 | 4.160 | 413,300 | -0.30(-6.73%) |
Feb 25, 2021 | 4.300 | 4.652 | 4.280 | 4.460 | 742,673 | +0.11(+2.53%) |
Feb 24, 2021 | 4.390 | 4.460 | 4.320 | 4.350 | 167,919 | -0.03(-0.68%) |
Feb 23, 2021 | 4.470 | 4.510 | 4.020 | 4.380 | 476,959 | -0.14(-3.10%) |
Feb 22, 2021 | 4.380 | 4.620 | 4.380 | 4.520 | 248,592 | +0.14(+3.20%) |
Feb 19, 2021 | 4.410 | 4.670 | 4.270 | 4.380 | 467,500 | +0.03(+0.69%) |
Feb 18, 2021 | 4.400 | 4.440 | 4.220 | 4.350 | 240,473 | -0.05(-1.14%) |
Feb 17, 2021 | 4.630 | 4.660 | 4.400 | 4.400 | 246,914 | -0.22(-4.76%) |
Feb 16, 2021 | 4.450 | 4.630 | 4.432 | 4.620 | 264,730 | +0.17(+3.82%) |
Feb 12, 2021 | 4.550 | 4.600 | 4.380 | 4.450 | 277,400 | -0.10(-2.20%) |
Feb 11, 2021 | 4.360 | 4.560 | 4.340 | 4.550 | 285,058 | +0.21(+4.84%) |
Feb 10, 2021 | 4.410 | 4.480 | 4.200 | 4.340 | 308,085 | -0.06(-1.36%) |
Feb 09, 2021 | 4.420 | 4.438 | 4.310 | 4.400 | 360,933 | +0.18(+4.27%) |
Feb 08, 2021 | 4.170 | 4.270 | 4.132 | 4.220 | 288,849 | +0.06(+1.44%) |
Feb 05, 2021 | 4.130 | 4.190 | 3.990 | 4.160 | 219,800 | +0.05(+1.22%) |
Feb 04, 2021 | 4.020 | 4.240 | 4.020 | 4.110 | 332,564 | +0.08(+1.99%) |
Feb 03, 2021 | 4.040 | 4.100 | 4.000 | 4.030 | 101,243 | -0.01(-0.25%) |
Feb 02, 2021 | 4.050 | 4.070 | 4.000 | 4.040 | 155,783 | +0.04(+1.00%) |