Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.636 | 4.691 | 4.603 | 4.625 | 352,012 | -0.05(-1.09%) |
Apr 29, 2021 | 4.782 | 4.782 | 4.664 | 4.676 | 275,533 | -0.07(-1.38%) |
Apr 28, 2021 | 4.702 | 4.764 | 4.691 | 4.742 | 277,191 | +0.01(+0.23%) |
Apr 27, 2021 | 4.789 | 4.789 | 4.680 | 4.731 | 242,682 | -0.03(-0.61%) |
Apr 26, 2021 | 4.684 | 4.800 | 4.676 | 4.760 | 311,637 | +0.09(+1.95%) |
Apr 23, 2021 | 4.665 | 4.724 | 4.640 | 4.669 | 315,493 | +0.04(+0.87%) |
Apr 22, 2021 | 4.658 | 4.702 | 4.596 | 4.629 | 317,255 | -0.00(-0.08%) |
Apr 21, 2021 | 4.636 | 4.709 | 4.611 | 4.633 | 387,202 | +0.01(+0.32%) |
Apr 20, 2021 | 4.753 | 4.764 | 4.574 | 4.618 | 349,335 | -0.12(-2.46%) |
Apr 19, 2021 | 4.917 | 4.957 | 4.720 | 4.734 | 499,451 | -0.22(-4.41%) |
Apr 16, 2021 | 5.019 | 5.055 | 4.917 | 4.953 | 310,825 | -0.03(-0.51%) |
Apr 15, 2021 | 5.008 | 5.070 | 4.946 | 4.979 | 265,027 | -0.01(-0.15%) |
Apr 14, 2021 | 4.982 | 5.096 | 4.964 | 4.986 | 285,077 | -0.01(-0.15%) |
Apr 13, 2021 | 5.077 | 5.084 | 4.946 | 4.993 | 392,545 | -0.09(-1.72%) |
Apr 12, 2021 | 5.048 | 5.117 | 5.037 | 5.080 | 235,551 | +0.05(+0.94%) |
Apr 09, 2021 | 5.084 | 5.106 | 5.029 | 5.033 | 245,475 | -0.02(-0.43%) |
Apr 08, 2021 | 5.142 | 5.142 | 5.026 | 5.055 | 322,203 | -0.05(-1.00%) |
Apr 07, 2021 | 5.182 | 5.223 | 5.079 | 5.106 | 358,500 | -0.07(-1.27%) |
Apr 06, 2021 | 5.241 | 5.304 | 5.168 | 5.172 | 255,749 | -0.07(-1.32%) |
Apr 05, 2021 | 5.335 | 5.347 | 5.190 | 5.241 | 398,751 | -0.03(-0.48%) |
Apr 01, 2021 | 5.303 | 5.303 | 5.197 | 5.266 | 267,166 | -0.03(-0.48%) |
Mar 31, 2021 | 5.237 | 5.365 | 5.164 | 5.292 | 855,576 | +0.06(+1.18%) |
Mar 30, 2021 | 5.106 | 5.299 | 5.070 | 5.230 | 320,265 | +0.12(+2.28%) |
Mar 29, 2021 | 5.186 | 5.310 | 5.084 | 5.113 | 385,099 | -0.14(-2.70%) |
Mar 26, 2021 | 5.219 | 5.303 | 5.124 | 5.255 | 406,104 | +0.12(+2.27%) |
Mar 25, 2021 | 4.913 | 5.168 | 4.871 | 5.139 | 438,183 | +0.19(+3.75%) |
Mar 24, 2021 | 4.913 | 5.146 | 4.913 | 4.953 | 546,967 | +0.06(+1.27%) |
Mar 23, 2021 | 5.073 | 5.099 | 4.866 | 4.891 | 426,072 | -0.24(-4.75%) |
Mar 22, 2021 | 5.266 | 5.335 | 5.099 | 5.135 | 520,470 | -0.13(-2.49%) |
Mar 19, 2021 | 5.339 | 5.346 | 5.117 | 5.266 | 1,542,044 | -0.08(-1.50%) |
Mar 18, 2021 | 5.488 | 5.580 | 5.328 | 5.346 | 456,391 | -0.16(-2.85%) |
Mar 17, 2021 | 5.536 | 5.558 | 5.274 | 5.503 | 578,491 | +0.02(+0.33%) |
Mar 16, 2021 | 5.772 | 5.772 | 5.485 | 5.485 | 398,756 | -0.21(-3.77%) |
Mar 15, 2021 | 5.918 | 5.918 | 5.660 | 5.700 | 603,978 | -0.19(-3.16%) |
Mar 12, 2021 | 5.783 | 5.914 | 5.776 | 5.885 | 378,097 | +0.09(+1.57%) |
Mar 11, 2021 | 5.816 | 5.816 | 5.674 | 5.794 | 288,298 | +0.03(+0.44%) |
Mar 10, 2021 | 5.681 | 5.787 | 5.654 | 5.769 | 351,394 | +0.08(+1.41%) |
Mar 09, 2021 | 5.747 | 5.783 | 5.652 | 5.689 | 326,503 | +0.01(+0.19%) |
Mar 08, 2021 | 5.474 | 5.685 | 5.474 | 5.678 | 438,727 | +0.22(+4.00%) |
Mar 05, 2021 | 5.368 | 5.470 | 5.168 | 5.459 | 539,550 | +0.20(+3.88%) |
Mar 04, 2021 | 5.536 | 5.536 | 5.168 | 5.255 | 459,365 | -0.27(-4.82%) |
Mar 03, 2021 | 5.630 | 5.649 | 5.467 | 5.521 | 312,071 | -0.04(-0.72%) |
Mar 02, 2021 | 5.568 | 5.652 | 5.521 | 5.561 | 336,808 | -0.01(-0.26%) |
Mar 01, 2021 | 5.448 | 5.583 | 5.437 | 5.576 | 292,760 | +0.23(+4.29%) |
Feb 26, 2021 | 5.510 | 5.565 | 5.346 | 5.346 | 517,035 | -0.14(-2.59%) |
Feb 25, 2021 | 5.688 | 5.706 | 5.463 | 5.488 | 306,549 | -0.18(-3.14%) |
Feb 24, 2021 | 5.572 | 5.713 | 5.570 | 5.666 | 380,826 | +0.16(+2.97%) |
Feb 23, 2021 | 5.731 | 5.731 | 5.441 | 5.503 | 598,992 | -0.27(-4.71%) |
Feb 22, 2021 | 5.782 | 5.789 | 5.568 | 5.775 | 593,569 | +0.17(+3.04%) |
Feb 19, 2021 | 5.448 | 5.644 | 5.434 | 5.604 | 533,980 | +0.20(+3.69%) |
Feb 18, 2021 | 5.507 | 5.565 | 5.376 | 5.405 | 478,798 | -0.10(-1.84%) |
Feb 17, 2021 | 5.808 | 5.862 | 5.499 | 5.507 | 686,281 | -0.30(-5.18%) |
Feb 16, 2021 | 6.406 | 6.435 | 5.782 | 5.808 | 952,566 | -0.55(-8.72%) |
Feb 12, 2021 | 6.453 | 6.479 | 6.214 | 6.363 | 724,195 | -0.05(-0.79%) |
Feb 11, 2021 | 6.054 | 6.435 | 6.043 | 6.413 | 1,077,032 | +0.44(+7.28%) |
Feb 10, 2021 | 5.877 | 6.076 | 5.779 | 5.978 | 799,575 | +0.17(+2.94%) |
Feb 09, 2021 | 5.847 | 5.931 | 5.586 | 5.808 | 820,485 | +0.08(+1.39%) |
Feb 08, 2021 | 5.318 | 5.742 | 5.307 | 5.728 | 894,740 | +0.45(+8.52%) |
Feb 05, 2021 | 5.351 | 5.361 | 5.187 | 5.278 | 415,440 | -0.03(-0.61%) |
Feb 04, 2021 | 5.187 | 5.314 | 5.118 | 5.311 | 601,597 | +0.13(+2.45%) |
Feb 03, 2021 | 5.118 | 5.216 | 5.053 | 5.184 | 383,189 | +0.05(+0.92%) |
Feb 02, 2021 | 5.115 | 5.180 | 5.020 | 5.137 | 356,096 | +0.08(+1.51%) |