Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 4.720 | 4.760 | 4.720 | 4.720 | 10,124 | -0.01(-0.21%) |
Mar 30, 2021 | 4.710 | 4.740 | 4.710 | 4.730 | 4,345 | -0.03(-0.63%) |
Mar 29, 2021 | 4.780 | 4.780 | 4.700 | 4.760 | 14,690 | +0.00(+0.00%) |
Mar 26, 2021 | 4.740 | 4.840 | 4.710 | 4.760 | 29,800 | +0.05(+1.06%) |
Mar 25, 2021 | 4.840 | 4.840 | 4.700 | 4.710 | 74,229 | -0.14(-2.89%) |
Mar 24, 2021 | 4.720 | 4.980 | 4.707 | 4.850 | 313,519 | +0.10(+2.11%) |
Mar 23, 2021 | 4.780 | 4.790 | 4.750 | 4.750 | 29,916 | -0.03(-0.63%) |
Mar 22, 2021 | 4.820 | 4.860 | 4.780 | 4.780 | 12,728 | -0.04(-0.83%) |
Mar 19, 2021 | 4.845 | 4.850 | 4.810 | 4.820 | 12,200 | -0.03(-0.62%) |
Mar 18, 2021 | 4.830 | 4.900 | 4.810 | 4.850 | 50,631 | +0.04(+0.83%) |
Mar 17, 2021 | 4.810 | 4.840 | 4.800 | 4.810 | 7,004 | +0.00(+0.00%) |
Mar 16, 2021 | 4.850 | 4.850 | 4.800 | 4.810 | 9,316 | -0.04(-0.82%) |
Mar 15, 2021 | 4.900 | 4.900 | 4.810 | 4.850 | 37,725 | -0.02(-0.41%) |
Mar 12, 2021 | 4.880 | 4.880 | 4.840 | 4.870 | 13,000 | +0.03(+0.62%) |
Mar 11, 2021 | 4.870 | 4.880 | 4.840 | 4.840 | 14,471 | -0.03(-0.62%) |
Mar 10, 2021 | 4.880 | 4.890 | 4.820 | 4.870 | 22,904 | -0.03(-0.61%) |
Mar 09, 2021 | 4.870 | 4.920 | 4.823 | 4.900 | 32,402 | +0.04(+0.82%) |
Mar 08, 2021 | 4.776 | 4.920 | 4.776 | 4.860 | 78,082 | +0.15(+3.18%) |
Mar 05, 2021 | 4.720 | 4.770 | 4.680 | 4.710 | 62,100 | +0.00(+0.00%) |
Mar 04, 2021 | 4.800 | 4.840 | 4.700 | 4.710 | 86,191 | -0.09(-1.87%) |
Mar 03, 2021 | 4.810 | 4.840 | 4.800 | 4.800 | 14,975 | -0.01(-0.21%) |
Mar 02, 2021 | 4.800 | 4.829 | 4.790 | 4.810 | 25,563 | +0.01(+0.21%) |
Mar 01, 2021 | 4.830 | 4.890 | 4.800 | 4.800 | 57,087 | -0.02(-0.41%) |
Feb 26, 2021 | 4.840 | 4.840 | 4.780 | 4.820 | 36,600 | -0.03(-0.62%) |
Feb 25, 2021 | 4.800 | 4.890 | 4.800 | 4.850 | 80,686 | +0.02(+0.41%) |
Feb 24, 2021 | 4.820 | 4.870 | 4.800 | 4.830 | 45,810 | +0.00(+0.00%) |
Feb 23, 2021 | 4.830 | 4.920 | 4.750 | 4.830 | 258,624 | -0.04(-0.82%) |
Feb 22, 2021 | 4.890 | 4.940 | 4.800 | 4.870 | 93,858 | -0.02(-0.41%) |
Feb 19, 2021 | 4.900 | 5.030 | 4.850 | 4.890 | 324,700 | +0.04(+0.82%) |
Feb 18, 2021 | 4.900 | 4.980 | 4.850 | 4.850 | 224,099 | -0.09(-1.82%) |
Feb 17, 2021 | 5.020 | 5.030 | 4.850 | 4.940 | 180,156 | -0.10(-1.98%) |
Feb 16, 2021 | 4.980 | 5.070 | 4.930 | 5.040 | 434,569 | +0.23(+4.78%) |
Feb 12, 2021 | 4.929 | 4.929 | 4.800 | 4.810 | 43,300 | -0.04(-0.82%) |
Feb 11, 2021 | 4.900 | 4.970 | 4.810 | 4.850 | 136,976 | +0.00(+0.00%) |
Feb 10, 2021 | 4.890 | 5.720 | 4.700 | 4.850 | 1,209,109 | +0.03(+0.62%) |
Feb 09, 2021 | 4.740 | 5.090 | 4.710 | 4.820 | 164,583 | +0.08(+1.69%) |
Feb 08, 2021 | 4.720 | 4.740 | 4.710 | 4.740 | 27,075 | +0.02(+0.42%) |
Feb 05, 2021 | 4.720 | 4.720 | 4.700 | 4.720 | 26,800 | -0.00(-0.00%) |
Feb 04, 2021 | 4.730 | 4.750 | 4.720 | 4.720 | 3,198 | -0.03(-0.63%) |
Feb 03, 2021 | 4.755 | 4.755 | 4.750 | 4.750 | 1,726 | +0.03(+0.64%) |
Feb 02, 2021 | 4.910 | 4.910 | 4.712 | 4.720 | 16,153 | -0.04(-0.84%) |
Feb 01, 2021 | 4.660 | 4.780 | 4.660 | 4.760 | 14,108 | +0.12(+2.59%) |
Jan 29, 2021 | 4.710 | 4.710 | 4.640 | 4.640 | 17,700 | -0.01(-0.22%) |
Jan 28, 2021 | 4.670 | 4.710 | 4.650 | 4.650 | 14,992 | -0.02(-0.43%) |
Jan 27, 2021 | 4.680 | 4.700 | 4.670 | 4.670 | 5,813 | -0.00(-0.00%) |
Jan 26, 2021 | 4.690 | 4.720 | 4.670 | 4.670 | 12,734 | -0.02(-0.42%) |
Jan 25, 2021 | 4.650 | 4.700 | 4.650 | 4.690 | 28,118 | -0.01(-0.21%) |
Jan 22, 2021 | 4.660 | 4.710 | 4.650 | 4.700 | 19,400 | -0.01(-0.21%) |
Jan 21, 2021 | 4.750 | 4.759 | 4.650 | 4.710 | 5,856 | -0.03(-0.53%) |
Jan 20, 2021 | 4.730 | 4.753 | 4.720 | 4.735 | 1,276 | -0.00(-0.11%) |
Jan 19, 2021 | 4.670 | 4.740 | 4.650 | 4.740 | 10,733 | +0.08(+1.72%) |
Jan 15, 2021 | 4.650 | 4.690 | 4.650 | 4.660 | 17,000 | -0.06(-1.27%) |
Jan 14, 2021 | 4.760 | 4.760 | 4.660 | 4.720 | 15,814 | -0.08(-1.67%) |
Jan 13, 2021 | 4.780 | 4.800 | 4.760 | 4.800 | 11,512 | +0.02(+0.42%) |
Jan 12, 2021 | 4.750 | 4.780 | 4.750 | 4.780 | 3,904 | +0.04(+0.74%) |
Jan 11, 2021 | 4.680 | 4.745 | 4.610 | 4.745 | 16,111 | +0.05(+1.17%) |
Jan 08, 2021 | 4.650 | 4.790 | 4.469 | 4.690 | 94,900 | +0.18(+3.99%) |
Jan 07, 2021 | 4.630 | 4.630 | 4.410 | 4.510 | 80,677 | -0.18(-3.84%) |
Jan 06, 2021 | 4.600 | 4.720 | 4.520 | 4.690 | 39,648 | -0.03(-0.64%) |
Jan 05, 2021 | 4.680 | 4.730 | 4.650 | 4.720 | 4,244 | +0.08(+1.72%) |