Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.000 | 5.140 | 4.880 | 5.000 | 18,193 | -0.14(-2.72%) |
Apr 29, 2021 | 4.910 | 5.280 | 4.910 | 5.140 | 28,305 | +0.24(+4.90%) |
Apr 28, 2021 | 4.900 | 5.000 | 4.900 | 4.900 | 44,644 | +0.00(+0.00%) |
Apr 27, 2021 | 4.740 | 4.990 | 4.700 | 4.900 | 23,524 | +0.24(+5.15%) |
Apr 26, 2021 | 4.810 | 4.950 | 4.620 | 4.660 | 34,179 | -0.15(-3.12%) |
Apr 23, 2021 | 4.600 | 4.880 | 4.600 | 4.810 | 39,225 | +0.51(+11.86%) |
Apr 22, 2021 | 4.460 | 4.500 | 4.300 | 4.300 | 5,666 | -0.15(-3.37%) |
Apr 21, 2021 | 4.540 | 4.590 | 4.400 | 4.450 | 27,094 | +0.00(+0.00%) |
Apr 20, 2021 | 4.600 | 4.600 | 4.420 | 4.450 | 11,101 | -0.25(-5.32%) |
Apr 19, 2021 | 4.690 | 4.700 | 4.550 | 4.700 | 12,369 | +0.10(+2.17%) |
Apr 16, 2021 | 4.590 | 4.600 | 4.570 | 4.600 | 4,140 | +0.09(+2.00%) |
Apr 15, 2021 | 4.650 | 4.650 | 4.510 | 4.510 | 14,205 | +0.00(+0.00%) |
Apr 14, 2021 | 4.550 | 4.650 | 4.510 | 4.510 | 8,750 | -0.09(-1.96%) |
Apr 13, 2021 | 4.750 | 4.750 | 4.600 | 4.600 | 12,102 | +0.02(+0.44%) |
Apr 12, 2021 | 4.600 | 4.600 | 4.570 | 4.580 | 13,969 | +0.07(+1.55%) |
Apr 09, 2021 | 4.600 | 4.600 | 4.510 | 4.510 | 9,365 | -0.09(-1.96%) |
Apr 08, 2021 | 4.590 | 4.600 | 4.590 | 4.600 | 3,325 | +0.04(+0.88%) |
Apr 07, 2021 | 4.490 | 4.610 | 4.490 | 4.560 | 18,266 | +0.07(+1.56%) |
Apr 06, 2021 | 4.500 | 4.500 | 4.490 | 4.490 | 6,014 | +0.09(+2.05%) |
Apr 05, 2021 | 4.550 | 4.620 | 4.400 | 4.400 | 24,591 | +0.00(+0.00%) |
Apr 01, 2021 | 4.400 | 4.400 | 4.400 | 0 | +0.00(+0.00%) | |
Mar 31, 2021 | 4.420 | 4.420 | 4.360 | 4.400 | 3,000 | -0.05(-1.12%) |
Mar 30, 2021 | 4.500 | 4.500 | 4.450 | 4.450 | 3,250 | -0.05(-1.11%) |
Mar 29, 2021 | 4.500 | 4.750 | 4.500 | 4.500 | 26,589 | +0.12(+2.74%) |
Mar 26, 2021 | 4.380 | 4.380 | 4.380 | 4.380 | 1,500 | +0.03(+0.69%) |
Mar 25, 2021 | 4.400 | 4.400 | 4.350 | 4.350 | 2,230 | +0.01(+0.23%) |
Mar 24, 2021 | 4.270 | 4.400 | 4.270 | 4.340 | 2,265 | +0.04(+0.93%) |
Mar 23, 2021 | 4.300 | 4.300 | 4.300 | 4.300 | 517 | -0.10(-2.27%) |
Mar 22, 2021 | 4.400 | 4.400 | 4.350 | 4.400 | 4,392 | +0.00(+0.00%) |
Mar 19, 2021 | 4.400 | 4.400 | 4.260 | 4.400 | 10,413 | +0.00(+0.00%) |
Mar 18, 2021 | 4.450 | 4.450 | 4.370 | 4.400 | 6,481 | -0.05(-1.12%) |
Mar 17, 2021 | 4.490 | 4.490 | 4.440 | 4.450 | 2,007 | +0.10(+2.30%) |
Mar 16, 2021 | 4.350 | 4.350 | 4.300 | 4.350 | 7,429 | +0.05(+1.16%) |
Mar 15, 2021 | 4.360 | 4.360 | 4.300 | 4.300 | 11,217 | -0.06(-1.38%) |
Mar 12, 2021 | 4.360 | 4.360 | 4.290 | 4.360 | 3,300 | +0.00(+0.00%) |
Mar 11, 2021 | 4.340 | 4.380 | 4.320 | 4.360 | 4,680 | -0.04(-0.91%) |
Mar 10, 2021 | 4.350 | 4.400 | 4.350 | 4.400 | 14,170 | +0.05(+1.15%) |
Mar 09, 2021 | 4.350 | 4.350 | 4.340 | 4.350 | 3,317 | +0.00(+0.00%) |
Mar 08, 2021 | 4.340 | 4.350 | 4.340 | 4.350 | 6,238 | +0.06(+1.40%) |
Mar 05, 2021 | 4.290 | 4.300 | 4.200 | 4.290 | 14,469 | +0.05(+1.18%) |
Mar 04, 2021 | 4.290 | 4.290 | 4.150 | 4.240 | 6,040 | -0.01(-0.24%) |
Mar 03, 2021 | 4.290 | 4.290 | 4.250 | 4.250 | 19,800 | -0.04(-0.93%) |
Mar 02, 2021 | 4.290 | 4.330 | 4.290 | 4.290 | 12,682 | -0.01(-0.23%) |
Mar 01, 2021 | 4.160 | 4.340 | 4.160 | 4.300 | 3,825 | +0.14(+3.37%) |
Feb 26, 2021 | 4.200 | 4.200 | 4.160 | 4.160 | 6,644 | +0.01(+0.24%) |
Feb 25, 2021 | 4.200 | 4.200 | 4.150 | 4.150 | 13,044 | -0.05(-1.19%) |
Feb 24, 2021 | 4.200 | 4.200 | 4.200 | 4.200 | 3,350 | +0.05(+1.20%) |
Feb 23, 2021 | 4.200 | 4.200 | 4.150 | 4.150 | 2,950 | -0.08(-1.89%) |
Feb 22, 2021 | 4.240 | 4.240 | 4.200 | 4.230 | 4,584 | -0.01(-0.24%) |
Feb 19, 2021 | 4.150 | 4.250 | 4.150 | 4.240 | 1,025 | +0.07(+1.68%) |
Feb 18, 2021 | 4.230 | 4.240 | 4.170 | 4.170 | 2,866 | -0.08(-1.88%) |
Feb 17, 2021 | 4.200 | 4.270 | 4.200 | 4.250 | 8,623 | +0.05(+1.19%) |
Feb 16, 2021 | 4.250 | 4.250 | 4.160 | 4.200 | 2,137 | +0.05(+1.20%) |
Feb 12, 2021 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) | |
Feb 11, 2021 | 4.150 | 4.150 | 4.130 | 4.150 | 4,200 | -0.05(-1.19%) |
Feb 10, 2021 | 4.240 | 4.240 | 4.200 | 4.200 | 12,480 | -0.04(-0.94%) |
Feb 09, 2021 | 4.250 | 4.250 | 4.150 | 4.240 | 4,275 | -0.01(-0.24%) |
Feb 08, 2021 | 4.330 | 4.330 | 4.200 | 4.250 | 15,481 | +0.12(+2.91%) |
Feb 05, 2021 | 4.150 | 4.150 | 4.130 | 4.130 | 16,460 | +0.00(+0.00%) |
Feb 04, 2021 | 4.150 | 4.150 | 4.130 | 4.130 | 2,175 | -0.02(-0.48%) |
Feb 03, 2021 | 4.150 | 4.150 | 4.150 | 4.150 | 2,551 | +0.00(+0.00%) |
Feb 02, 2021 | 4.200 | 4.200 | 4.150 | 4.150 | 12,238 | -0.13(-3.04%) |