Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.641 | 4.696 | 4.608 | 4.630 | 351,627 | -0.05(-1.09%) |
Apr 29, 2021 | 4.787 | 4.787 | 4.669 | 4.681 | 275,232 | -0.07(-1.38%) |
Apr 28, 2021 | 4.707 | 4.769 | 4.696 | 4.747 | 276,888 | +0.01(+0.23%) |
Apr 27, 2021 | 4.794 | 4.794 | 4.685 | 4.736 | 242,417 | -0.03(-0.61%) |
Apr 26, 2021 | 4.689 | 4.805 | 4.681 | 4.765 | 311,297 | +0.09(+1.95%) |
Apr 23, 2021 | 4.670 | 4.729 | 4.645 | 4.674 | 315,148 | +0.04(+0.87%) |
Apr 22, 2021 | 4.663 | 4.707 | 4.601 | 4.634 | 316,909 | -0.00(-0.08%) |
Apr 21, 2021 | 4.641 | 4.714 | 4.616 | 4.638 | 386,779 | +0.01(+0.32%) |
Apr 20, 2021 | 4.758 | 4.769 | 4.579 | 4.623 | 348,953 | -0.12(-2.46%) |
Apr 19, 2021 | 4.922 | 4.962 | 4.725 | 4.740 | 498,905 | -0.22(-4.41%) |
Apr 16, 2021 | 5.024 | 5.061 | 4.922 | 4.958 | 310,485 | -0.03(-0.51%) |
Apr 15, 2021 | 5.013 | 5.075 | 4.951 | 4.984 | 264,738 | -0.01(-0.15%) |
Apr 14, 2021 | 4.988 | 5.101 | 4.969 | 4.991 | 284,766 | -0.01(-0.15%) |
Apr 13, 2021 | 5.082 | 5.090 | 4.951 | 4.999 | 392,117 | -0.09(-1.72%) |
Apr 12, 2021 | 5.053 | 5.122 | 5.042 | 5.086 | 235,294 | +0.05(+0.94%) |
Apr 09, 2021 | 5.090 | 5.112 | 5.035 | 5.039 | 245,206 | -0.02(-0.43%) |
Apr 08, 2021 | 5.148 | 5.148 | 5.031 | 5.061 | 321,851 | -0.05(-1.00%) |
Apr 07, 2021 | 5.188 | 5.228 | 5.084 | 5.112 | 358,108 | -0.07(-1.27%) |
Apr 06, 2021 | 5.246 | 5.310 | 5.174 | 5.177 | 255,470 | -0.07(-1.32%) |
Apr 05, 2021 | 5.341 | 5.352 | 5.195 | 5.246 | 398,315 | -0.03(-0.48%) |
Apr 01, 2021 | 5.308 | 5.308 | 5.203 | 5.272 | 266,875 | -0.03(-0.48%) |
Mar 31, 2021 | 5.243 | 5.370 | 5.170 | 5.297 | 854,641 | +0.06(+1.18%) |
Mar 30, 2021 | 5.112 | 5.305 | 5.075 | 5.236 | 319,915 | +0.12(+2.28%) |
Mar 29, 2021 | 5.192 | 5.316 | 5.090 | 5.119 | 384,678 | -0.14(-2.70%) |
Mar 26, 2021 | 5.225 | 5.308 | 5.130 | 5.261 | 405,660 | +0.12(+2.27%) |
Mar 25, 2021 | 4.918 | 5.174 | 4.876 | 5.144 | 437,705 | +0.19(+3.75%) |
Mar 24, 2021 | 4.918 | 5.152 | 4.918 | 4.958 | 546,369 | +0.06(+1.27%) |
Mar 23, 2021 | 5.079 | 5.104 | 4.871 | 4.896 | 425,606 | -0.24(-4.75%) |
Mar 22, 2021 | 5.272 | 5.341 | 5.104 | 5.141 | 519,901 | -0.13(-2.49%) |
Mar 19, 2021 | 5.345 | 5.352 | 5.122 | 5.272 | 1,540,359 | -0.08(-1.50%) |
Mar 18, 2021 | 5.494 | 5.586 | 5.334 | 5.352 | 455,892 | -0.16(-2.85%) |
Mar 17, 2021 | 5.542 | 5.564 | 5.279 | 5.509 | 577,859 | +0.02(+0.33%) |
Mar 16, 2021 | 5.779 | 5.779 | 5.491 | 5.491 | 398,321 | -0.22(-3.77%) |
Mar 15, 2021 | 5.925 | 5.925 | 5.666 | 5.706 | 603,318 | -0.19(-3.16%) |
Mar 12, 2021 | 5.790 | 5.921 | 5.782 | 5.892 | 377,684 | +0.09(+1.57%) |
Mar 11, 2021 | 5.822 | 5.822 | 5.680 | 5.801 | 287,983 | +0.03(+0.44%) |
Mar 10, 2021 | 5.688 | 5.793 | 5.660 | 5.775 | 351,010 | +0.08(+1.41%) |
Mar 09, 2021 | 5.753 | 5.790 | 5.658 | 5.695 | 326,147 | +0.01(+0.19%) |
Mar 08, 2021 | 5.480 | 5.691 | 5.480 | 5.684 | 438,248 | +0.22(+4.00%) |
Mar 05, 2021 | 5.374 | 5.476 | 5.174 | 5.465 | 538,961 | +0.20(+3.88%) |
Mar 04, 2021 | 5.542 | 5.542 | 5.174 | 5.261 | 458,863 | -0.27(-4.82%) |
Mar 03, 2021 | 5.637 | 5.655 | 5.473 | 5.527 | 311,730 | -0.04(-0.72%) |
Mar 02, 2021 | 5.575 | 5.658 | 5.527 | 5.567 | 336,440 | -0.01(-0.26%) |
Mar 01, 2021 | 5.454 | 5.589 | 5.443 | 5.582 | 292,440 | +0.23(+4.29%) |
Feb 26, 2021 | 5.516 | 5.571 | 5.352 | 5.352 | 516,470 | -0.14(-2.59%) |
Feb 25, 2021 | 5.694 | 5.712 | 5.469 | 5.494 | 306,214 | -0.18(-3.14%) |
Feb 24, 2021 | 5.578 | 5.720 | 5.576 | 5.672 | 380,410 | +0.16(+2.97%) |
Feb 23, 2021 | 5.738 | 5.738 | 5.447 | 5.509 | 598,337 | -0.27(-4.71%) |
Feb 22, 2021 | 5.789 | 5.796 | 5.574 | 5.781 | 592,921 | +0.17(+3.04%) |
Feb 19, 2021 | 5.454 | 5.651 | 5.440 | 5.611 | 533,396 | +0.20(+3.69%) |
Feb 18, 2021 | 5.513 | 5.571 | 5.382 | 5.411 | 478,275 | -0.10(-1.84%) |
Feb 17, 2021 | 5.814 | 5.868 | 5.505 | 5.513 | 685,531 | -0.30(-5.18%) |
Feb 16, 2021 | 6.413 | 6.442 | 5.789 | 5.814 | 951,525 | -0.56(-8.72%) |
Feb 12, 2021 | 6.460 | 6.486 | 6.221 | 6.370 | 723,403 | -0.05(-0.79%) |
Feb 11, 2021 | 6.061 | 6.442 | 6.050 | 6.420 | 1,075,856 | +0.44(+7.28%) |
Feb 10, 2021 | 5.883 | 6.083 | 5.785 | 5.985 | 798,701 | +0.17(+2.94%) |
Feb 09, 2021 | 5.854 | 5.937 | 5.592 | 5.814 | 819,588 | +0.08(+1.39%) |
Feb 08, 2021 | 5.324 | 5.749 | 5.313 | 5.734 | 893,763 | +0.45(+8.52%) |
Feb 05, 2021 | 5.356 | 5.367 | 5.193 | 5.284 | 414,986 | -0.03(-0.61%) |
Feb 04, 2021 | 5.193 | 5.320 | 5.124 | 5.316 | 600,940 | +0.13(+2.45%) |
Feb 03, 2021 | 5.124 | 5.222 | 5.059 | 5.189 | 382,770 | +0.05(+0.92%) |
Feb 02, 2021 | 5.120 | 5.186 | 5.026 | 5.142 | 355,707 | +0.08(+1.51%) |