Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.730 | 4.770 | 4.710 | 4.710 | 15,100 | -0.01(-0.21%) |
Apr 29, 2021 | 4.700 | 4.740 | 4.700 | 4.720 | 7,632 | +0.03(+0.64%) |
Apr 28, 2021 | 4.710 | 4.720 | 4.680 | 4.690 | 5,099 | +0.00(+0.00%) |
Apr 27, 2021 | 4.640 | 4.710 | 4.634 | 4.690 | 4,933 | +0.00(+0.00%) |
Apr 26, 2021 | 4.580 | 4.690 | 4.580 | 4.690 | 16,064 | +0.07(+1.52%) |
Apr 23, 2021 | 4.580 | 4.650 | 4.510 | 4.620 | 72,900 | +0.01(+0.22%) |
Apr 22, 2021 | 4.610 | 4.640 | 4.570 | 4.610 | 18,547 | +0.00(+0.00%) |
Apr 21, 2021 | 4.610 | 4.650 | 4.600 | 4.610 | 10,030 | -0.04(-0.86%) |
Apr 20, 2021 | 4.730 | 4.760 | 4.610 | 4.650 | 24,305 | -0.04(-0.85%) |
Apr 19, 2021 | 4.670 | 4.757 | 4.662 | 4.690 | 21,284 | +0.02(+0.43%) |
Apr 16, 2021 | 4.720 | 4.742 | 4.620 | 4.670 | 34,900 | -0.00(-0.11%) |
Apr 15, 2021 | 4.720 | 4.730 | 4.660 | 4.675 | 33,287 | -0.04(-0.95%) |
Apr 14, 2021 | 4.720 | 4.770 | 4.720 | 4.720 | 9,285 | -0.01(-0.21%) |
Apr 13, 2021 | 4.780 | 4.780 | 4.700 | 4.730 | 30,319 | -0.05(-1.05%) |
Apr 12, 2021 | 4.780 | 4.830 | 4.760 | 4.780 | 35,498 | -0.05(-1.04%) |
Apr 09, 2021 | 4.830 | 4.840 | 4.750 | 4.830 | 42,900 | +0.00(+0.00%) |
Apr 08, 2021 | 4.840 | 4.840 | 4.780 | 4.830 | 9,053 | -0.01(-0.21%) |
Apr 07, 2021 | 4.780 | 4.850 | 4.760 | 4.840 | 33,053 | +0.10(+2.11%) |
Apr 06, 2021 | 4.760 | 4.790 | 4.740 | 4.740 | 8,513 | -0.02(-0.42%) |
Apr 05, 2021 | 4.810 | 4.830 | 4.750 | 4.760 | 29,456 | -0.02(-0.42%) |
Apr 01, 2021 | 4.711 | 4.850 | 4.711 | 4.780 | 4,700 | +0.06(+1.27%) |
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%) |