Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.834 | 4.903 | 4.834 | 4.869 | 415,664 | +0.01(+0.18%) |
Apr 29, 2021 | 4.860 | 4.895 | 4.783 | 4.860 | 341,606 | +0.00(+0.00%) |
Apr 28, 2021 | 4.826 | 4.908 | 4.826 | 4.860 | 230,080 | +0.03(+0.53%) |
Apr 27, 2021 | 4.869 | 4.895 | 4.817 | 4.834 | 270,956 | -0.05(-1.06%) |
Apr 26, 2021 | 4.921 | 4.921 | 4.860 | 4.886 | 41,471 | +0.01(+0.18%) |
Apr 23, 2021 | 4.878 | 4.903 | 4.839 | 4.878 | 486,566 | +0.02(+0.35%) |
Apr 22, 2021 | 4.800 | 4.886 | 4.800 | 4.860 | 615,851 | +0.00(+0.00%) |
Apr 21, 2021 | 4.834 | 4.878 | 4.817 | 4.860 | 1,129,873 | +0.01(+0.18%) |
Apr 20, 2021 | 4.852 | 4.912 | 4.826 | 4.852 | 827,426 | -0.04(-0.88%) |
Apr 19, 2021 | 4.895 | 4.990 | 4.865 | 4.895 | 1,876,657 | -0.02(-0.35%) |
Apr 16, 2021 | 4.903 | 4.923 | 4.895 | 4.912 | 1,090,569 | -0.02(-0.35%) |
Apr 15, 2021 | 4.878 | 4.929 | 4.878 | 4.929 | 265,875 | +0.05(+1.06%) |
Apr 14, 2021 | 4.878 | 4.903 | 4.869 | 4.878 | 1,055,893 | +0.00(+0.00%) |
Apr 13, 2021 | 4.843 | 4.886 | 4.843 | 4.878 | 624,878 | -0.01(-0.18%) |
Apr 12, 2021 | 4.895 | 4.895 | 4.860 | 4.886 | 376,402 | -0.01(-0.18%) |
Apr 09, 2021 | 4.895 | 4.903 | 4.860 | 4.895 | 128,343 | +0.02(+0.35%) |
Apr 08, 2021 | 4.869 | 4.912 | 4.852 | 4.878 | 139,995 | +0.01(+0.18%) |
Apr 07, 2021 | 4.886 | 4.895 | 4.822 | 4.869 | 365,607 | +0.00(+0.00%) |
Apr 06, 2021 | 4.791 | 4.869 | 4.791 | 4.869 | 487,393 | +0.08(+1.62%) |
Apr 05, 2021 | 4.791 | 4.817 | 4.697 | 4.791 | 254,278 | -0.02(-0.36%) |
Apr 01, 2021 | 4.722 | 4.826 | 4.722 | 4.809 | 532,519 | +0.07(+1.45%) |
Mar 31, 2021 | 4.697 | 4.791 | 4.679 | 4.740 | 707,661 | +0.03(+0.55%) |
Mar 30, 2021 | 4.645 | 4.722 | 4.628 | 4.714 | 1,692,680 | +0.04(+0.92%) |
Mar 29, 2021 | 4.740 | 4.774 | 4.653 | 4.671 | 2,579,759 | -0.16(-3.21%) |
Mar 26, 2021 | 4.809 | 4.895 | 4.740 | 4.826 | 4,957,691 | +0.78(+19.40%) |
Mar 25, 2021 | 3.938 | 4.093 | 3.938 | 4.042 | 235,701 | +0.05(+1.30%) |
Mar 24, 2021 | 4.111 | 4.111 | 3.977 | 3.990 | 351,559 | -0.08(-1.91%) |
Mar 23, 2021 | 4.136 | 4.136 | 4.033 | 4.067 | 245,668 | -0.08(-1.87%) |
Mar 22, 2021 | 4.111 | 4.171 | 4.042 | 4.145 | 444,929 | +0.03(+0.63%) |
Mar 19, 2021 | 4.050 | 4.119 | 3.865 | 4.119 | 1,368,839 | +0.07(+1.70%) |
Mar 18, 2021 | 4.111 | 4.128 | 3.973 | 4.050 | 603,837 | -0.02(-0.42%) |
Mar 17, 2021 | 4.223 | 4.248 | 4.059 | 4.067 | 871,414 | -0.14(-3.28%) |
Mar 16, 2021 | 4.274 | 4.369 | 4.179 | 4.205 | 590,601 | -0.10(-2.40%) |
Mar 15, 2021 | 4.378 | 4.378 | 4.283 | 4.309 | 250,928 | -0.06(-1.38%) |
Mar 12, 2021 | 4.378 | 4.391 | 4.292 | 4.369 | 183,463 | +0.03(+0.60%) |
Mar 11, 2021 | 4.292 | 4.373 | 4.266 | 4.343 | 206,713 | +0.05(+1.20%) |
Mar 10, 2021 | 4.292 | 4.352 | 4.154 | 4.292 | 505,849 | +0.05(+1.22%) |
Mar 09, 2021 | 4.050 | 4.248 | 4.033 | 4.240 | 352,639 | +0.16(+4.02%) |
Mar 08, 2021 | 4.033 | 4.102 | 3.981 | 4.076 | 287,303 | +0.04(+1.07%) |
Mar 05, 2021 | 4.119 | 4.119 | 3.981 | 4.033 | 386,306 | -0.01(-0.21%) |
Mar 04, 2021 | 4.050 | 4.162 | 4.033 | 4.042 | 597,559 | +0.00(+0.00%) |
Mar 03, 2021 | 4.016 | 4.085 | 3.999 | 4.042 | 1,043,389 | +0.00(+0.00%) |
Mar 02, 2021 | 4.093 | 4.128 | 4.042 | 4.042 | 432,108 | -0.05(-1.26%) |
Mar 01, 2021 | 4.136 | 4.171 | 4.085 | 4.093 | 119,346 | +0.01(+0.21%) |
Feb 26, 2021 | 4.067 | 4.136 | 4.059 | 4.085 | 232,665 | -0.02(-0.42%) |
Feb 25, 2021 | 4.223 | 4.257 | 4.085 | 4.102 | 277,889 | -0.13(-3.05%) |
Feb 24, 2021 | 4.292 | 4.292 | 4.223 | 4.231 | 378,954 | -0.02(-0.41%) |
Feb 23, 2021 | 4.231 | 4.266 | 4.154 | 4.248 | 347,235 | -0.01(-0.20%) |
Feb 22, 2021 | 4.248 | 4.343 | 4.214 | 4.257 | 303,152 | -0.01(-0.20%) |
Feb 19, 2021 | 4.300 | 4.335 | 4.236 | 4.266 | 283,840 | -0.03(-0.60%) |
Feb 18, 2021 | 4.309 | 4.360 | 4.223 | 4.292 | 268,728 | -0.07(-1.58%) |
Feb 17, 2021 | 4.274 | 4.378 | 4.231 | 4.360 | 207,371 | +0.07(+1.61%) |
Feb 16, 2021 | 4.360 | 4.412 | 4.274 | 4.292 | 689,372 | -0.06(-1.39%) |
Feb 12, 2021 | 4.378 | 4.438 | 4.335 | 4.352 | 145,865 | -0.08(-1.75%) |
Feb 11, 2021 | 4.335 | 4.429 | 4.326 | 4.429 | 264,831 | +0.06(+1.38%) |
Feb 10, 2021 | 4.438 | 4.481 | 4.352 | 4.369 | 307,192 | -0.07(-1.55%) |
Feb 09, 2021 | 4.498 | 4.498 | 4.412 | 4.438 | 205,645 | -0.04(-0.96%) |
Feb 08, 2021 | 4.516 | 4.563 | 4.455 | 4.481 | 312,168 | +0.02(+0.39%) |
Feb 05, 2021 | 4.481 | 4.490 | 4.395 | 4.464 | 644,733 | +0.05(+1.17%) |
Feb 04, 2021 | 4.360 | 4.447 | 4.283 | 4.412 | 298,445 | +0.02(+0.39%) |
Feb 03, 2021 | 4.352 | 4.422 | 4.352 | 4.395 | 153,157 | +0.05(+1.19%) |
Feb 02, 2021 | 4.412 | 4.447 | 4.300 | 4.343 | 268,269 | -0.06(-1.37%) |