Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.739 | 4.739 | 4.280 | 4.290 | 15,800 | -0.19(-4.24%) |
Apr 29, 2021 | 4.840 | 4.840 | 4.400 | 4.480 | 25,116 | -0.37(-7.63%) |
Apr 28, 2021 | 4.650 | 4.850 | 4.600 | 4.850 | 6,046 | -0.07(-1.42%) |
Apr 27, 2021 | 4.670 | 5.040 | 4.490 | 4.920 | 81,337 | +0.31(+6.72%) |
Apr 26, 2021 | 4.416 | 4.700 | 4.416 | 4.610 | 32,790 | +0.28(+6.47%) |
Apr 23, 2021 | 4.410 | 4.410 | 4.330 | 4.330 | 900 | +0.06(+1.41%) |
Apr 22, 2021 | 4.330 | 4.350 | 4.270 | 4.270 | 6,842 | -0.04(-0.93%) |
Apr 21, 2021 | 4.240 | 4.470 | 4.210 | 4.310 | 14,621 | +0.11(+2.62%) |
Apr 20, 2021 | 4.340 | 4.469 | 4.160 | 4.200 | 20,426 | -0.20(-4.55%) |
Apr 19, 2021 | 4.720 | 4.720 | 4.210 | 4.400 | 16,998 | -0.60(-12.00%) |
Apr 16, 2021 | 5.000 | 5.000 | 5.000 | 324 | +0.00(+0.00%) | |
Apr 15, 2021 | 4.790 | 5.100 | 4.780 | 5.000 | 13,265 | +0.10(+2.04%) |
Apr 14, 2021 | 4.600 | 5.200 | 4.580 | 4.900 | 86,311 | +0.36(+7.93%) |
Apr 13, 2021 | 4.600 | 4.600 | 4.410 | 4.540 | 5,827 | +0.06(+1.34%) |
Apr 12, 2021 | 4.420 | 4.700 | 4.420 | 4.480 | 12,094 | -0.10(-2.18%) |
Apr 09, 2021 | 4.622 | 4.670 | 4.430 | 4.580 | 11,400 | -0.01(-0.22%) |
Apr 08, 2021 | 4.930 | 4.930 | 4.440 | 4.590 | 28,601 | +0.09(+2.00%) |
Apr 07, 2021 | 4.350 | 4.800 | 4.300 | 4.500 | 83,038 | +0.27(+6.38%) |
Apr 06, 2021 | 4.230 | 4.230 | 4.230 | 202 | +0.00(+0.00%) | |
Apr 05, 2021 | 4.370 | 4.500 | 4.220 | 4.230 | 2,529 | -0.14(-3.20%) |
Apr 01, 2021 | 4.242 | 4.425 | 4.152 | 4.370 | 6,800 | +0.03(+0.69%) |
Mar 31, 2021 | 4.220 | 4.350 | 4.220 | 4.340 | 3,260 | +0.15(+3.58%) |
Mar 30, 2021 | 4.190 | 4.190 | 4.190 | 4.190 | 381 | -0.08(-1.87%) |
Mar 29, 2021 | 4.250 | 4.270 | 4.250 | 4.270 | 1,533 | +0.15(+3.64%) |
Mar 26, 2021 | 4.290 | 4.290 | 4.120 | 4.120 | 3,700 | +0.00(+0.00%) |
Mar 25, 2021 | 4.120 | 4.300 | 4.120 | 4.120 | 9,944 | -0.09(-2.14%) |
Mar 24, 2021 | 4.400 | 4.400 | 4.200 | 4.210 | 20,698 | -0.28(-6.24%) |
Mar 23, 2021 | 4.310 | 4.490 | 4.280 | 4.490 | 4,715 | +0.17(+3.94%) |
Mar 22, 2021 | 4.590 | 4.590 | 4.190 | 4.320 | 8,568 | +0.07(+1.65%) |
Mar 19, 2021 | 4.450 | 4.450 | 4.250 | 4.250 | 4,300 | -0.33(-7.21%) |
Mar 18, 2021 | 4.290 | 4.720 | 4.290 | 4.580 | 20,751 | +0.23(+5.29%) |
Mar 17, 2021 | 4.310 | 4.360 | 4.200 | 4.350 | 5,772 | +0.15(+3.57%) |
Mar 16, 2021 | 4.210 | 4.400 | 4.200 | 4.200 | 18,767 | -0.20(-4.55%) |
Mar 15, 2021 | 4.390 | 4.610 | 4.369 | 4.400 | 13,882 | +0.24(+5.77%) |
Mar 12, 2021 | 4.210 | 4.390 | 4.160 | 4.160 | 6,200 | -0.14(-3.26%) |
Mar 11, 2021 | 4.240 | 4.400 | 4.189 | 4.300 | 8,126 | +0.30(+7.50%) |
Mar 10, 2021 | 4.150 | 4.340 | 4.000 | 4.000 | 2,672 | -0.34(-7.83%) |
Mar 09, 2021 | 4.302 | 4.340 | 4.302 | 4.340 | 700 | +0.28(+6.89%) |
Mar 08, 2021 | 4.020 | 4.466 | 3.930 | 4.060 | 13,235 | +0.04(+1.00%) |
Mar 05, 2021 | 4.400 | 4.470 | 4.020 | 4.020 | 4,400 | -0.48(-10.67%) |
Mar 04, 2021 | 4.640 | 4.640 | 4.180 | 4.500 | 8,049 | +0.13(+2.97%) |
Mar 03, 2021 | 4.420 | 4.680 | 4.350 | 4.370 | 7,283 | -0.05(-1.13%) |
Mar 02, 2021 | 4.710 | 4.710 | 4.400 | 4.420 | 3,331 | +0.04(+0.91%) |
Mar 01, 2021 | 4.560 | 4.645 | 4.380 | 4.380 | 3,222 | -0.01(-0.23%) |
Feb 26, 2021 | 4.685 | 4.685 | 4.350 | 4.390 | 14,100 | -0.16(-3.52%) |
Feb 25, 2021 | 4.690 | 4.810 | 4.550 | 4.550 | 5,843 | -0.27(-5.60%) |
Feb 24, 2021 | 4.800 | 4.820 | 4.710 | 4.820 | 4,599 | +0.12(+2.55%) |
Feb 23, 2021 | 4.945 | 4.996 | 4.700 | 4.700 | 48,913 | -0.39(-7.66%) |
Feb 22, 2021 | 5.010 | 5.190 | 4.950 | 5.090 | 33,935 | +0.17(+3.46%) |
Feb 19, 2021 | 4.940 | 5.150 | 4.920 | 4.920 | 13,300 | -0.09(-1.80%) |
Feb 18, 2021 | 5.090 | 5.180 | 4.890 | 5.010 | 10,766 | +0.07(+1.42%) |
Feb 17, 2021 | 5.041 | 5.400 | 4.850 | 4.940 | 93,239 | -0.11(-2.18%) |
Feb 16, 2021 | 4.830 | 5.150 | 4.690 | 5.050 | 84,539 | +0.44(+9.54%) |
Feb 12, 2021 | 4.490 | 4.899 | 4.257 | 4.610 | 62,600 | +0.16(+3.60%) |
Feb 11, 2021 | 4.620 | 4.650 | 4.390 | 4.450 | 15,506 | -0.12(-2.63%) |
Feb 10, 2021 | 5.040 | 5.091 | 4.400 | 4.570 | 80,982 | -0.50(-9.86%) |
Feb 09, 2021 | 5.050 | 5.190 | 5.010 | 5.070 | 29,787 | +0.24(+4.97%) |
Feb 08, 2021 | 4.970 | 5.139 | 4.816 | 4.830 | 18,484 | -0.11(-2.23%) |
Feb 05, 2021 | 4.900 | 5.260 | 4.830 | 4.940 | 101,100 | +0.14(+2.92%) |
Feb 04, 2021 | 4.750 | 4.930 | 4.675 | 4.800 | 55,133 | +0.19(+4.12%) |
Feb 03, 2021 | 4.790 | 4.790 | 4.600 | 4.610 | 10,956 | +0.07(+1.54%) |
Feb 02, 2021 | 4.517 | 4.741 | 4.517 | 4.540 | 16,231 | +0.00(+0.00%) |