Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.220 | 4.220 | 4.180 | 4.210 | 13,551 | -0.04(-0.94%) |
Apr 29, 2021 | 4.270 | 4.280 | 4.170 | 4.250 | 98,277 | +0.03(+0.71%) |
Apr 28, 2021 | 4.250 | 4.270 | 4.210 | 4.220 | 97,675 | -0.08(-1.86%) |
Apr 27, 2021 | 4.410 | 4.440 | 4.290 | 4.300 | 66,340 | -0.07(-1.60%) |
Apr 26, 2021 | 4.350 | 4.420 | 4.220 | 4.370 | 96,177 | +0.02(+0.46%) |
Apr 23, 2021 | 4.410 | 4.410 | 4.280 | 4.350 | 49,197 | -0.03(-0.68%) |
Apr 22, 2021 | 4.460 | 4.460 | 4.330 | 4.380 | 42,065 | +0.02(+0.46%) |
Apr 21, 2021 | 4.210 | 4.470 | 4.210 | 4.360 | 64,083 | +0.09(+2.11%) |
Apr 20, 2021 | 4.690 | 4.690 | 4.200 | 4.270 | 299,251 | -0.27(-5.95%) |
Apr 19, 2021 | 4.470 | 4.690 | 4.380 | 4.540 | 52,316 | +0.10(+2.25%) |
Apr 16, 2021 | 4.590 | 4.590 | 4.340 | 4.440 | 172,373 | -0.11(-2.42%) |
Apr 15, 2021 | 4.590 | 4.640 | 4.430 | 4.550 | 127,700 | -0.03(-0.66%) |
Apr 14, 2021 | 4.620 | 4.620 | 4.400 | 4.580 | 129,473 | -0.02(-0.43%) |
Apr 13, 2021 | 4.660 | 4.780 | 4.550 | 4.600 | 119,380 | -0.05(-1.08%) |
Apr 12, 2021 | 4.830 | 4.900 | 4.560 | 4.650 | 298,220 | -0.23(-4.71%) |
Apr 09, 2021 | 5.010 | 5.010 | 4.780 | 4.880 | 127,803 | -0.05(-1.01%) |
Apr 08, 2021 | 4.950 | 4.950 | 4.870 | 4.930 | 52,315 | -0.05(-1.00%) |
Apr 07, 2021 | 5.080 | 5.080 | 4.850 | 4.980 | 78,953 | +0.01(+0.20%) |
Apr 06, 2021 | 5.020 | 5.100 | 4.950 | 4.970 | 61,795 | -0.09(-1.78%) |
Apr 05, 2021 | 5.080 | 5.230 | 4.970 | 5.060 | 109,983 | -0.03(-0.59%) |
Apr 01, 2021 | 5.090 | 5.090 | 5.090 | 0 | +0.00(+0.00%) | |
Mar 31, 2021 | 5.060 | 5.150 | 5.010 | 5.090 | 46,744 | +0.05(+0.99%) |
Mar 30, 2021 | 5.000 | 5.080 | 4.870 | 5.040 | 92,558 | +0.04(+0.80%) |
Mar 29, 2021 | 5.200 | 5.200 | 4.950 | 5.000 | 121,180 | -0.01(-0.20%) |
Mar 26, 2021 | 4.920 | 5.130 | 4.900 | 5.010 | 82,753 | +0.05(+1.01%) |
Mar 25, 2021 | 4.960 | 5.000 | 4.810 | 4.960 | 116,771 | -0.01(-0.20%) |
Mar 24, 2021 | 5.350 | 5.360 | 4.930 | 4.970 | 251,082 | -0.36(-6.75%) |
Mar 23, 2021 | 5.480 | 5.520 | 5.300 | 5.330 | 95,965 | -0.11(-2.02%) |
Mar 22, 2021 | 5.240 | 5.640 | 5.240 | 5.440 | 252,059 | +0.18(+3.42%) |
Mar 19, 2021 | 5.200 | 5.290 | 5.100 | 5.260 | 69,408 | +0.07(+1.35%) |
Mar 18, 2021 | 5.150 | 5.360 | 5.010 | 5.190 | 184,814 | +0.04(+0.78%) |
Mar 17, 2021 | 4.950 | 5.330 | 4.860 | 5.150 | 409,231 | +0.21(+4.25%) |
Mar 16, 2021 | 5.350 | 5.350 | 4.880 | 4.940 | 281,566 | -0.37(-6.97%) |
Mar 15, 2021 | 5.050 | 5.370 | 4.920 | 5.310 | 302,185 | +0.33(+6.63%) |
Mar 12, 2021 | 4.800 | 4.990 | 4.720 | 4.980 | 157,822 | +0.19(+3.97%) |
Mar 11, 2021 | 4.960 | 5.030 | 4.740 | 4.790 | 202,272 | -0.05(-1.03%) |
Mar 10, 2021 | 5.150 | 5.240 | 4.830 | 4.840 | 208,745 | -0.20(-3.97%) |
Mar 09, 2021 | 4.620 | 5.130 | 4.570 | 5.040 | 193,572 | +0.50(+11.01%) |
Mar 08, 2021 | 4.740 | 4.800 | 4.510 | 4.540 | 219,645 | -0.14(-2.99%) |
Mar 05, 2021 | 4.760 | 4.790 | 4.350 | 4.680 | 356,656 | +0.04(+0.86%) |
Mar 04, 2021 | 5.010 | 5.030 | 4.580 | 4.640 | 411,193 | -0.33(-6.64%) |
Mar 03, 2021 | 5.170 | 5.180 | 4.970 | 4.970 | 261,533 | -0.13(-2.55%) |
Mar 02, 2021 | 5.400 | 5.400 | 5.050 | 5.100 | 214,088 | -0.21(-3.95%) |
Mar 01, 2021 | 5.140 | 5.500 | 5.050 | 5.310 | 396,215 | +0.46(+9.48%) |
Feb 26, 2021 | 4.920 | 5.090 | 4.670 | 4.850 | 698,463 | -0.17(-3.39%) |
Feb 25, 2021 | 5.430 | 5.500 | 4.900 | 5.020 | 905,621 | -0.41(-7.55%) |
Feb 24, 2021 | 5.510 | 5.770 | 5.430 | 5.430 | 436,960 | -0.05(-0.91%) |
Feb 23, 2021 | 5.770 | 5.780 | 5.410 | 5.480 | 419,817 | -0.32(-5.52%) |
Feb 22, 2021 | 6.020 | 6.100 | 5.750 | 5.800 | 354,849 | -0.32(-5.23%) |
Feb 19, 2021 | 6.220 | 6.300 | 6.050 | 6.120 | 384,037 | -0.05(-0.81%) |
Feb 18, 2021 | 6.100 | 6.560 | 6.050 | 6.170 | 887,663 | -0.83(-11.86%) |
Feb 17, 2021 | 6.790 | 7.520 | 6.760 | 7.000 | 443,108 | +0.23(+3.40%) |
Feb 16, 2021 | 5.950 | 6.840 | 5.950 | 6.770 | 591,095 | +0.89(+15.14%) |
Feb 12, 2021 | 5.880 | 5.880 | 5.880 | 0 | +0.40(+7.30%) | |
Feb 11, 2021 | 5.920 | 5.950 | 5.430 | 5.480 | 324,323 | -0.43(-7.28%) |
Feb 10, 2021 | 5.940 | 6.280 | 5.900 | 5.910 | 683,555 | +0.15(+2.60%) |
Feb 09, 2021 | 5.950 | 6.000 | 5.090 | 5.760 | 906,200 | +1.11(+23.87%) |
Feb 08, 2021 | 4.000 | 4.800 | 4.000 | 4.650 | 644,361 | +0.69(+17.42%) |
Feb 05, 2021 | 4.010 | 4.010 | 3.930 | 3.960 | 50,163 | -0.06(-1.49%) |
Feb 04, 2021 | 4.010 | 4.030 | 3.990 | 4.020 | 95,451 | +0.03(+0.75%) |
Feb 03, 2021 | 3.960 | 4.030 | 3.960 | 3.990 | 59,951 | +0.04(+1.01%) |
Feb 02, 2021 | 3.860 | 3.990 | 3.860 | 3.950 | 56,296 | +0.00(+0.00%) |