Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.484 | 5.810 | 5.484 | 5.640 | 299,600 | +0.02(+0.36%) |
Apr 29, 2021 | 5.870 | 5.970 | 5.475 | 5.620 | 403,613 | -0.22(-3.77%) |
Apr 28, 2021 | 5.940 | 6.210 | 5.790 | 5.840 | 590,469 | -0.12(-2.01%) |
Apr 27, 2021 | 5.890 | 5.980 | 5.640 | 5.960 | 380,407 | +0.11(+1.88%) |
Apr 26, 2021 | 5.280 | 5.910 | 5.280 | 5.850 | 460,006 | +0.40(+7.34%) |
Apr 23, 2021 | 5.340 | 5.520 | 5.230 | 5.450 | 329,700 | +0.11(+2.06%) |
Apr 22, 2021 | 5.330 | 5.420 | 5.185 | 5.340 | 245,240 | +0.01(+0.19%) |
Apr 21, 2021 | 5.160 | 5.330 | 5.050 | 5.330 | 412,052 | +0.17(+3.29%) |
Apr 20, 2021 | 5.240 | 5.260 | 5.010 | 5.160 | 485,418 | -0.14(-2.64%) |
Apr 19, 2021 | 5.080 | 5.388 | 4.960 | 5.300 | 520,528 | +0.21(+4.13%) |
Apr 16, 2021 | 5.080 | 5.140 | 4.818 | 5.090 | 1,135,300 | -0.01(-0.20%) |
Apr 15, 2021 | 5.000 | 5.180 | 4.840 | 5.100 | 618,274 | +0.16(+3.24%) |
Apr 14, 2021 | 4.700 | 4.990 | 4.560 | 4.940 | 297,808 | +0.22(+4.66%) |
Apr 13, 2021 | 4.520 | 4.800 | 4.460 | 4.720 | 437,989 | +0.20(+4.42%) |
Apr 12, 2021 | 4.450 | 4.560 | 4.450 | 4.520 | 138,080 | +0.00(+0.00%) |
Apr 09, 2021 | 4.540 | 4.650 | 4.430 | 4.520 | 166,800 | -0.07(-1.53%) |
Apr 08, 2021 | 4.680 | 4.680 | 4.470 | 4.590 | 356,191 | -0.08(-1.71%) |
Apr 07, 2021 | 4.940 | 5.000 | 4.560 | 4.670 | 234,729 | -0.27(-5.47%) |
Apr 06, 2021 | 5.110 | 5.170 | 4.880 | 4.940 | 117,938 | -0.24(-4.63%) |
Apr 05, 2021 | 5.180 | 5.180 | 5.010 | 5.180 | 68,461 | +0.03(+0.58%) |
Apr 01, 2021 | 4.890 | 5.170 | 4.800 | 5.150 | 217,400 | +0.35(+7.29%) |
Mar 31, 2021 | 4.880 | 5.000 | 4.780 | 4.800 | 306,053 | +0.00(+0.00%) |
Mar 30, 2021 | 4.860 | 5.000 | 4.760 | 4.800 | 230,044 | -0.05(-1.03%) |
Mar 29, 2021 | 5.180 | 5.270 | 4.820 | 4.850 | 447,731 | -0.27(-5.27%) |
Mar 26, 2021 | 5.190 | 5.230 | 4.970 | 5.120 | 103,800 | -0.07(-1.35%) |
Mar 25, 2021 | 4.970 | 5.250 | 4.750 | 5.190 | 240,444 | +0.17(+3.39%) |
Mar 24, 2021 | 5.440 | 5.440 | 4.980 | 5.020 | 328,327 | -0.24(-4.56%) |
Mar 23, 2021 | 5.380 | 5.410 | 5.050 | 5.260 | 499,837 | -0.18(-3.31%) |
Mar 22, 2021 | 5.660 | 5.700 | 5.220 | 5.440 | 322,778 | -0.19(-3.37%) |
Mar 19, 2021 | 5.580 | 5.800 | 5.510 | 5.630 | 733,700 | +0.10(+1.81%) |
Mar 18, 2021 | 5.440 | 5.870 | 5.430 | 5.530 | 440,833 | +0.03(+0.55%) |
Mar 17, 2021 | 5.380 | 5.810 | 5.330 | 5.500 | 639,671 | +0.11(+2.04%) |
Mar 16, 2021 | 5.400 | 5.570 | 5.200 | 5.390 | 522,559 | +0.15(+2.86%) |
Mar 15, 2021 | 5.030 | 5.390 | 5.010 | 5.240 | 479,737 | +0.23(+4.59%) |
Mar 12, 2021 | 5.050 | 5.140 | 4.910 | 5.010 | 139,000 | -0.09(-1.76%) |
Mar 11, 2021 | 4.990 | 5.150 | 4.800 | 5.100 | 430,635 | +0.25(+5.15%) |
Mar 10, 2021 | 5.040 | 5.250 | 4.740 | 4.850 | 618,607 | -0.17(-3.39%) |
Mar 09, 2021 | 4.910 | 5.240 | 4.800 | 5.020 | 248,036 | +0.19(+3.93%) |
Mar 08, 2021 | 4.750 | 4.980 | 4.660 | 4.830 | 238,256 | +0.09(+1.90%) |
Mar 05, 2021 | 4.760 | 4.800 | 4.380 | 4.740 | 550,200 | +0.04(+0.85%) |
Mar 04, 2021 | 5.040 | 5.120 | 4.380 | 4.700 | 1,479,501 | -0.43(-8.38%) |
Mar 03, 2021 | 5.220 | 5.470 | 5.080 | 5.130 | 441,495 | -0.13(-2.47%) |
Mar 02, 2021 | 5.090 | 5.540 | 5.071 | 5.260 | 668,802 | +0.23(+4.57%) |
Mar 01, 2021 | 4.900 | 5.250 | 4.780 | 5.030 | 856,406 | +0.28(+5.89%) |
Feb 26, 2021 | 4.730 | 4.990 | 4.560 | 4.750 | 847,400 | +0.00(+0.00%) |
Feb 25, 2021 | 4.630 | 5.440 | 4.630 | 4.750 | 4,909,673 | +0.02(+0.42%) |
Feb 24, 2021 | 5.170 | 5.420 | 4.700 | 4.730 | 528,495 | -0.41(-7.98%) |
Feb 23, 2021 | 5.530 | 5.600 | 5.070 | 5.140 | 519,798 | -0.53(-9.35%) |
Feb 22, 2021 | 5.730 | 5.970 | 5.630 | 5.670 | 324,297 | -0.20(-3.41%) |
Feb 19, 2021 | 5.820 | 5.920 | 5.690 | 5.870 | 211,400 | +0.11(+1.91%) |
Feb 18, 2021 | 5.880 | 6.100 | 5.700 | 5.760 | 315,552 | -0.13(-2.21%) |
Feb 17, 2021 | 5.760 | 5.960 | 5.430 | 5.890 | 1,016,976 | -0.16(-2.64%) |
Feb 16, 2021 | 5.860 | 6.060 | 5.700 | 6.050 | 1,202,952 | +0.13(+2.20%) |
Feb 12, 2021 | 6.110 | 6.150 | 5.850 | 5.920 | 326,800 | -0.25(-4.05%) |
Feb 11, 2021 | 6.240 | 6.400 | 5.920 | 6.170 | 439,627 | -0.07(-1.12%) |
Feb 10, 2021 | 6.290 | 6.460 | 5.830 | 6.240 | 556,745 | -0.11(-1.73%) |
Feb 09, 2021 | 6.110 | 6.600 | 5.880 | 6.350 | 974,310 | +0.21(+3.42%) |
Feb 08, 2021 | 6.000 | 6.140 | 5.780 | 6.140 | 819,363 | +0.14(+2.33%) |
Feb 05, 2021 | 6.200 | 6.440 | 5.870 | 6.000 | 973,900 | -0.07(-1.15%) |
Feb 04, 2021 | 5.590 | 6.390 | 5.500 | 6.070 | 1,805,847 | +0.65(+11.99%) |
Feb 03, 2021 | 5.620 | 5.760 | 5.270 | 5.420 | 1,724,355 | -0.29(-5.08%) |
Feb 02, 2021 | 6.860 | 6.930 | 5.430 | 5.710 | 2,670,340 | -1.08(-15.91%) |