Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.884 | 5.000 | 4.851 | 4.884 | 2,313,825 | -0.06(-1.17%) |
Apr 29, 2021 | 5.050 | 5.050 | 4.909 | 4.942 | 2,671,212 | -0.02(-0.50%) |
Apr 28, 2021 | 4.793 | 4.988 | 4.781 | 4.967 | 3,776,896 | +0.20(+4.17%) |
Apr 27, 2021 | 4.826 | 4.859 | 4.702 | 4.768 | 3,031,902 | -0.01(-0.17%) |
Apr 26, 2021 | 4.835 | 4.859 | 4.760 | 4.777 | 2,916,945 | -0.05(-1.03%) |
Apr 23, 2021 | 4.851 | 4.917 | 4.802 | 4.826 | 1,840,188 | -0.02(-0.34%) |
Apr 22, 2021 | 4.967 | 4.984 | 4.814 | 4.843 | 2,630,382 | -0.12(-2.34%) |
Apr 21, 2021 | 4.917 | 4.967 | 4.855 | 4.959 | 2,196,888 | +0.04(+0.84%) |
Apr 20, 2021 | 5.000 | 5.008 | 4.851 | 4.917 | 2,228,734 | -0.10(-1.98%) |
Apr 19, 2021 | 4.868 | 5.025 | 4.843 | 5.017 | 3,625,286 | +0.18(+3.77%) |
Apr 16, 2021 | 4.760 | 4.843 | 4.706 | 4.835 | 2,408,286 | +0.07(+1.57%) |
Apr 15, 2021 | 4.826 | 4.843 | 4.661 | 4.760 | 3,267,704 | -0.02(-0.52%) |
Apr 14, 2021 | 4.710 | 4.876 | 4.710 | 4.785 | 3,207,185 | +0.10(+2.12%) |
Apr 13, 2021 | 4.702 | 4.719 | 4.584 | 4.686 | 3,431,960 | -0.02(-0.35%) |
Apr 12, 2021 | 4.967 | 4.984 | 4.702 | 4.702 | 5,847,174 | -0.32(-6.43%) |
Apr 09, 2021 | 5.174 | 5.174 | 5.008 | 5.025 | 2,803,406 | -0.14(-2.72%) |
Apr 08, 2021 | 5.149 | 5.191 | 5.091 | 5.166 | 1,724,854 | -0.02(-0.32%) |
Apr 07, 2021 | 5.124 | 5.265 | 5.108 | 5.182 | 2,538,037 | +0.08(+1.62%) |
Apr 06, 2021 | 5.066 | 5.174 | 5.062 | 5.100 | 2,411,201 | +0.07(+1.32%) |
Apr 05, 2021 | 5.050 | 5.058 | 4.959 | 5.033 | 2,576,852 | +0.02(+0.50%) |
Apr 01, 2021 | 4.926 | 5.050 | 4.851 | 5.008 | 2,774,295 | +0.10(+2.02%) |
Mar 31, 2021 | 4.884 | 4.984 | 4.876 | 4.909 | 2,882,029 | +0.04(+0.85%) |
Mar 30, 2021 | 5.050 | 5.075 | 4.835 | 4.868 | 4,257,373 | -0.21(-4.08%) |
Mar 29, 2021 | 5.356 | 5.364 | 5.000 | 5.075 | 6,067,065 | -0.31(-5.84%) |
Mar 26, 2021 | 5.199 | 5.460 | 5.166 | 5.389 | 6,411,548 | +0.34(+6.72%) |
Mar 25, 2021 | 5.042 | 5.100 | 4.868 | 5.050 | 3,607,665 | -0.02(-0.33%) |
Mar 24, 2021 | 5.000 | 5.240 | 5.000 | 5.066 | 3,224,513 | +0.07(+1.49%) |
Mar 23, 2021 | 5.191 | 5.203 | 4.917 | 4.992 | 4,197,856 | -0.25(-4.74%) |
Mar 22, 2021 | 5.323 | 5.348 | 5.224 | 5.240 | 1,674,119 | -0.10(-1.86%) |
Mar 19, 2021 | 5.199 | 5.340 | 5.120 | 5.340 | 3,706,951 | +0.13(+2.54%) |
Mar 18, 2021 | 5.240 | 5.447 | 5.166 | 5.207 | 3,587,286 | -0.02(-0.47%) |
Mar 17, 2021 | 5.207 | 5.240 | 5.100 | 5.232 | 2,650,659 | -0.02(-0.32%) |
Mar 16, 2021 | 5.472 | 5.472 | 5.232 | 5.249 | 2,852,510 | -0.22(-4.08%) |
Mar 15, 2021 | 5.191 | 5.480 | 5.182 | 5.472 | 4,313,838 | +0.30(+5.76%) |
Mar 12, 2021 | 5.108 | 5.191 | 5.067 | 5.174 | 2,439,572 | +0.05(+0.97%) |
Mar 11, 2021 | 5.091 | 5.282 | 5.066 | 5.124 | 3,651,122 | +0.07(+1.31%) |
Mar 10, 2021 | 4.752 | 5.075 | 4.735 | 5.058 | 5,027,182 | +0.34(+7.19%) |
Mar 09, 2021 | 4.760 | 4.793 | 4.710 | 4.719 | 3,269,327 | -0.01(-0.18%) |
Mar 08, 2021 | 4.727 | 4.752 | 4.603 | 4.727 | 3,183,336 | +0.00(+0.00%) |
Mar 05, 2021 | 4.744 | 4.768 | 4.574 | 4.727 | 4,942,200 | +0.01(+0.18%) |
Mar 04, 2021 | 4.884 | 4.934 | 4.719 | 4.719 | 4,381,277 | -0.15(-3.06%) |
Mar 03, 2021 | 4.802 | 5.008 | 4.802 | 4.868 | 3,312,062 | +0.12(+2.44%) |
Mar 02, 2021 | 4.735 | 4.938 | 4.731 | 4.752 | 3,679,976 | +0.02(+0.35%) |
Mar 01, 2021 | 4.744 | 4.802 | 4.661 | 4.735 | 3,363,348 | +0.12(+2.51%) |
Feb 26, 2021 | 4.760 | 4.760 | 4.595 | 4.619 | 3,472,609 | -0.17(-3.63%) |
Feb 25, 2021 | 4.768 | 4.868 | 4.735 | 4.793 | 2,959,392 | +0.06(+1.22%) |
Feb 24, 2021 | 4.677 | 4.818 | 4.669 | 4.735 | 2,311,205 | +0.10(+2.14%) |
Feb 23, 2021 | 4.702 | 4.719 | 4.495 | 4.636 | 3,790,866 | -0.10(-2.10%) |
Feb 22, 2021 | 4.802 | 4.868 | 4.727 | 4.735 | 3,173,944 | -0.09(-1.89%) |
Feb 19, 2021 | 4.702 | 4.835 | 4.686 | 4.826 | 2,831,551 | +0.14(+3.00%) |
Feb 18, 2021 | 4.884 | 4.909 | 4.677 | 4.686 | 4,285,020 | -0.25(-5.03%) |
Feb 17, 2021 | 5.124 | 5.191 | 4.934 | 4.934 | 5,022,875 | -0.18(-3.56%) |
Feb 16, 2021 | 5.026 | 5.165 | 4.985 | 5.116 | 8,523,309 | +0.23(+4.71%) |
Feb 12, 2021 | 4.755 | 4.919 | 4.685 | 4.886 | 4,957,588 | +0.11(+2.23%) |
Feb 11, 2021 | 4.894 | 4.894 | 4.681 | 4.779 | 4,395,603 | -0.15(-3.00%) |
Feb 10, 2021 | 4.845 | 5.001 | 4.820 | 4.927 | 5,077,687 | +0.04(+0.84%) |
Feb 09, 2021 | 4.574 | 4.894 | 4.517 | 4.886 | 8,590,190 | -0.16(-3.25%) |
Feb 08, 2021 | 4.985 | 5.075 | 4.919 | 5.050 | 6,979,957 | +0.15(+3.02%) |
Feb 05, 2021 | 4.681 | 4.911 | 4.681 | 4.903 | 5,815,229 | +0.30(+6.42%) |
Feb 04, 2021 | 4.566 | 4.664 | 4.476 | 4.607 | 2,904,318 | +0.07(+1.45%) |
Feb 03, 2021 | 4.459 | 4.591 | 4.443 | 4.541 | 2,408,840 | +0.09(+2.03%) |
Feb 02, 2021 | 4.476 | 4.476 | 4.369 | 4.451 | 2,083,263 | +0.03(+0.74%) |