Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.860 | 4.860 | 4.030 | 4.540 | 13,200 | -0.54(-10.63%) |
Apr 29, 2021 | 4.990 | 5.230 | 4.990 | 5.080 | 3,666 | +0.09(+1.80%) |
Apr 28, 2021 | 5.000 | 5.420 | 4.730 | 4.990 | 14,012 | +0.08(+1.63%) |
Apr 27, 2021 | 4.220 | 4.980 | 4.090 | 4.910 | 12,116 | +0.51(+11.59%) |
Apr 26, 2021 | 4.130 | 5.000 | 4.075 | 4.400 | 19,742 | +0.40(+10.00%) |
Apr 23, 2021 | 4.290 | 4.460 | 4.000 | 4.000 | 7,500 | -0.05(-1.23%) |
Apr 22, 2021 | 4.300 | 5.200 | 4.050 | 4.050 | 17,021 | -0.22(-5.15%) |
Apr 21, 2021 | 4.460 | 4.460 | 4.000 | 4.270 | 8,846 | -0.20(-4.47%) |
Apr 20, 2021 | 4.500 | 4.500 | 3.510 | 4.470 | 52,343 | -0.05(-1.11%) |
Apr 19, 2021 | 4.800 | 4.800 | 4.500 | 4.520 | 7,316 | -0.25(-5.24%) |
Apr 16, 2021 | 4.860 | 4.860 | 4.770 | 4.770 | 1,700 | +0.02(+0.42%) |
Apr 15, 2021 | 4.935 | 4.935 | 4.750 | 4.750 | 1,202 | -0.24(-4.81%) |
Apr 14, 2021 | 5.110 | 5.110 | 4.610 | 4.990 | 5,553 | +0.13(+2.67%) |
Apr 13, 2021 | 5.270 | 5.270 | 4.000 | 4.860 | 36,396 | -0.41(-7.78%) |
Apr 12, 2021 | 5.670 | 5.670 | 5.270 | 5.270 | 6,646 | -0.34(-6.06%) |
Apr 09, 2021 | 5.680 | 5.680 | 5.610 | 5.610 | 8,900 | +0.00(+0.00%) |
Apr 08, 2021 | 5.750 | 5.800 | 5.610 | 5.610 | 22,737 | -0.19(-3.28%) |
Apr 07, 2021 | 6.000 | 6.000 | 5.750 | 5.800 | 25,913 | +0.14(+2.47%) |
Apr 06, 2021 | 5.380 | 5.930 | 5.300 | 5.660 | 22,791 | +0.28(+5.20%) |
Apr 05, 2021 | 5.490 | 5.550 | 5.300 | 5.380 | 45,508 | -0.07(-1.28%) |
Apr 01, 2021 | 5.490 | 5.500 | 5.320 | 5.450 | 46,500 | -0.03(-0.55%) |
Mar 31, 2021 | 5.490 | 5.600 | 5.110 | 5.480 | 49,716 | -0.10(-1.88%) |
Mar 30, 2021 | 5.430 | 6.100 | 5.430 | 5.585 | 152,957 | +0.38(+7.40%) |
Mar 29, 2021 | 5.100 | 5.500 | 4.840 | 5.200 | 32,505 | +0.18(+3.59%) |
Mar 26, 2021 | 4.950 | 5.370 | 3.940 | 5.020 | 57,000 | -0.27(-5.10%) |
Mar 25, 2021 | 3.450 | 6.130 | 3.330 | 5.290 | 155,083 | +2.11(+66.35%) |
Mar 24, 2021 | 3.440 | 3.440 | 3.100 | 3.180 | 11,502 | +0.03(+0.95%) |
Mar 23, 2021 | 3.170 | 3.375 | 3.150 | 3.150 | 18,363 | +0.00(+0.00%) |
Mar 22, 2021 | 3.310 | 3.350 | 3.150 | 3.150 | 13,880 | -0.06(-1.87%) |
Mar 19, 2021 | 3.200 | 3.210 | 3.100 | 3.210 | 12,200 | +0.01(+0.31%) |
Mar 18, 2021 | 3.200 | 3.270 | 3.200 | 3.200 | 6,672 | +0.05(+1.59%) |
Mar 17, 2021 | 3.050 | 3.150 | 3.000 | 3.150 | 17,371 | +0.07(+2.27%) |
Mar 16, 2021 | 3.150 | 3.150 | 3.080 | 3.080 | 3,315 | -0.11(-3.45%) |
Mar 15, 2021 | 3.070 | 3.190 | 2.650 | 3.190 | 29,697 | +0.19(+6.33%) |
Mar 12, 2021 | 3.200 | 3.200 | 2.900 | 3.000 | 11,600 | -0.17(-5.21%) |
Mar 11, 2021 | 3.450 | 3.450 | 3.150 | 3.165 | 7,873 | -0.10(-3.17%) |
Mar 10, 2021 | 2.890 | 3.450 | 2.890 | 3.268 | 27,920 | +0.46(+16.32%) |
Mar 09, 2021 | 2.750 | 3.150 | 2.700 | 2.810 | 2,078 | +0.15(+5.64%) |
Mar 08, 2021 | 2.951 | 2.990 | 2.660 | 2.660 | 9,686 | -0.34(-11.33%) |
Mar 05, 2021 | 2.950 | 3.710 | 2.850 | 3.000 | 14,500 | -0.06(-1.96%) |
Mar 04, 2021 | 2.990 | 3.060 | 2.750 | 3.060 | 4,934 | +0.07(+2.34%) |
Mar 03, 2021 | 2.950 | 3.030 | 2.950 | 2.990 | 4,455 | -0.01(-0.33%) |
Mar 02, 2021 | 3.055 | 3.110 | 2.940 | 3.000 | 7,122 | -0.02(-0.66%) |
Mar 01, 2021 | 2.910 | 3.110 | 2.910 | 3.020 | 8,007 | +0.11(+3.78%) |
Feb 26, 2021 | 3.140 | 3.150 | 2.860 | 2.910 | 11,000 | -0.24(-7.62%) |
Feb 25, 2021 | 3.470 | 3.500 | 3.080 | 3.150 | 17,654 | -0.25(-7.35%) |
Feb 24, 2021 | 3.700 | 3.700 | 3.240 | 3.400 | 10,256 | +0.18(+5.59%) |
Feb 23, 2021 | 3.210 | 3.353 | 3.000 | 3.220 | 9,557 | +0.06(+1.90%) |
Feb 22, 2021 | 3.350 | 3.730 | 3.050 | 3.160 | 15,271 | +0.01(+0.32%) |
Feb 19, 2021 | 3.040 | 3.150 | 3.000 | 3.150 | 5,200 | +0.10(+3.28%) |
Feb 18, 2021 | 3.000 | 3.050 | 3.000 | 3.050 | 7,502 | -0.05(-1.61%) |
Feb 17, 2021 | 3.150 | 3.150 | 3.077 | 3.100 | 8,162 | -0.05(-1.59%) |
Feb 16, 2021 | 3.140 | 3.380 | 3.100 | 3.150 | 21,434 | +0.05(+1.61%) |
Feb 12, 2021 | 2.750 | 3.190 | 2.750 | 3.100 | 21,100 | +0.12(+4.03%) |
Feb 11, 2021 | 2.850 | 3.090 | 2.720 | 2.980 | 5,281 | -0.12(-3.87%) |
Feb 10, 2021 | 3.000 | 3.100 | 2.650 | 3.100 | 6,386 | -0.05(-1.71%) |
Feb 09, 2021 | 2.940 | 3.800 | 2.660 | 3.154 | 41,687 | +0.48(+17.73%) |
Feb 08, 2021 | 3.660 | 3.750 | 2.010 | 2.679 | 101,554 | -0.82(-23.46%) |
Feb 05, 2021 | 2.400 | 3.750 | 2.350 | 3.500 | 85,800 | +1.23(+54.19%) |
Feb 04, 2021 | 2.150 | 2.350 | 2.130 | 2.270 | 15,205 | +0.12(+5.58%) |
Feb 03, 2021 | 2.113 | 2.200 | 2.113 | 2.150 | 9,948 | +0.01(+0.47%) |
Feb 02, 2021 | 2.140 | 2.140 | 2.079 | 2.140 | 626 | +0.02(+0.94%) |