Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.589 | 4.940 | 4.589 | 4.910 | 328,300 | +0.21(+4.47%) |
Apr 29, 2021 | 4.920 | 4.950 | 4.650 | 4.700 | 215,664 | -0.13(-2.69%) |
Apr 28, 2021 | 4.720 | 4.830 | 4.630 | 4.830 | 320,259 | +0.11(+2.33%) |
Apr 27, 2021 | 4.790 | 4.920 | 4.650 | 4.720 | 340,635 | -0.03(-0.63%) |
Apr 26, 2021 | 4.600 | 4.860 | 4.540 | 4.750 | 642,842 | +0.25(+5.56%) |
Apr 23, 2021 | 4.260 | 4.550 | 4.150 | 4.500 | 448,100 | +0.24(+5.63%) |
Apr 22, 2021 | 4.280 | 4.520 | 4.150 | 4.260 | 608,019 | +0.02(+0.47%) |
Apr 21, 2021 | 3.960 | 4.350 | 3.910 | 4.240 | 690,036 | +0.31(+7.89%) |
Apr 20, 2021 | 4.070 | 4.170 | 3.860 | 3.930 | 454,740 | -0.21(-5.07%) |
Apr 19, 2021 | 3.980 | 4.230 | 3.950 | 4.140 | 394,686 | +0.07(+1.72%) |
Apr 16, 2021 | 4.060 | 4.088 | 3.900 | 4.070 | 462,300 | -0.03(-0.73%) |
Apr 15, 2021 | 4.200 | 4.510 | 4.070 | 4.100 | 902,685 | -0.03(-0.73%) |
Apr 14, 2021 | 4.200 | 4.440 | 4.130 | 4.130 | 428,246 | -0.10(-2.36%) |
Apr 13, 2021 | 4.200 | 4.270 | 4.070 | 4.230 | 267,067 | +0.01(+0.24%) |
Apr 12, 2021 | 4.520 | 4.550 | 4.210 | 4.220 | 434,406 | -0.36(-7.86%) |
Apr 09, 2021 | 4.560 | 4.610 | 4.480 | 4.580 | 261,400 | +0.03(+0.66%) |
Apr 08, 2021 | 4.520 | 4.680 | 4.410 | 4.550 | 345,451 | +0.03(+0.66%) |
Apr 07, 2021 | 4.480 | 4.750 | 4.450 | 4.520 | 529,924 | +0.00(+0.00%) |
Apr 06, 2021 | 4.500 | 4.580 | 4.370 | 4.520 | 444,722 | -0.04(-0.88%) |
Apr 05, 2021 | 4.700 | 4.710 | 4.450 | 4.560 | 529,444 | -0.09(-1.94%) |
Apr 01, 2021 | 4.760 | 4.870 | 4.581 | 4.650 | 497,300 | -0.05(-1.06%) |
Mar 31, 2021 | 4.680 | 4.840 | 4.550 | 4.700 | 488,322 | +0.12(+2.62%) |
Mar 30, 2021 | 4.870 | 4.870 | 4.510 | 4.580 | 821,370 | -0.29(-5.95%) |
Mar 29, 2021 | 4.920 | 5.020 | 4.770 | 4.870 | 457,133 | -0.16(-3.18%) |
Mar 26, 2021 | 5.250 | 5.250 | 4.850 | 5.030 | 813,500 | -0.06(-1.18%) |
Mar 25, 2021 | 4.710 | 5.180 | 4.510 | 5.090 | 1,703,711 | +0.32(+6.71%) |
Mar 24, 2021 | 4.700 | 5.320 | 4.650 | 4.770 | 1,216,530 | +0.07(+1.49%) |
Mar 23, 2021 | 5.060 | 5.060 | 4.590 | 4.700 | 726,772 | -0.32(-6.37%) |
Mar 22, 2021 | 5.050 | 5.110 | 4.910 | 5.020 | 350,532 | +0.08(+1.62%) |
Mar 19, 2021 | 5.030 | 5.180 | 4.920 | 4.940 | 560,100 | -0.08(-1.59%) |
Mar 18, 2021 | 5.100 | 5.320 | 4.950 | 5.020 | 932,452 | -0.08(-1.57%) |
Mar 17, 2021 | 5.000 | 5.120 | 4.890 | 5.100 | 536,876 | +0.08(+1.59%) |
Mar 16, 2021 | 5.110 | 5.140 | 4.960 | 5.020 | 397,040 | -0.12(-2.33%) |
Mar 15, 2021 | 5.230 | 5.260 | 5.010 | 5.140 | 497,885 | +0.00(+0.00%) |
Mar 12, 2021 | 5.030 | 5.150 | 4.920 | 5.140 | 768,800 | +0.01(+0.19%) |
Mar 11, 2021 | 5.240 | 5.240 | 5.010 | 5.130 | 789,215 | +0.05(+0.98%) |
Mar 10, 2021 | 5.120 | 5.130 | 4.780 | 5.080 | 765,504 | +0.23(+4.74%) |
Mar 09, 2021 | 4.700 | 4.870 | 4.550 | 4.850 | 825,138 | +0.43(+9.73%) |
Mar 08, 2021 | 4.620 | 4.850 | 4.360 | 4.420 | 670,823 | -0.05(-1.12%) |
Mar 05, 2021 | 4.550 | 4.580 | 3.920 | 4.470 | 1,160,000 | -0.11(-2.40%) |
Mar 04, 2021 | 5.070 | 5.160 | 4.270 | 4.580 | 2,018,108 | -0.56(-10.89%) |
Mar 03, 2021 | 5.350 | 5.450 | 5.060 | 5.140 | 970,138 | -0.11(-2.10%) |
Mar 02, 2021 | 5.250 | 5.490 | 5.190 | 5.250 | 856,494 | -0.01(-0.19%) |
Mar 01, 2021 | 5.400 | 5.490 | 5.160 | 5.260 | 1,588,322 | -0.06(-1.13%) |
Feb 26, 2021 | 5.300 | 5.720 | 5.000 | 5.320 | 2,274,700 | +0.11(+2.11%) |
Feb 25, 2021 | 5.560 | 5.720 | 5.100 | 5.210 | 1,087,366 | -0.46(-8.11%) |
Feb 24, 2021 | 5.470 | 5.850 | 5.460 | 5.670 | 795,158 | +0.22(+4.04%) |
Feb 23, 2021 | 5.250 | 5.620 | 4.760 | 5.450 | 2,513,573 | -0.01(-0.18%) |
Feb 22, 2021 | 5.790 | 5.990 | 5.410 | 5.460 | 1,564,884 | -0.47(-7.93%) |
Feb 19, 2021 | 6.240 | 6.390 | 5.910 | 5.930 | 2,151,600 | -0.15(-2.47%) |
Feb 18, 2021 | 6.390 | 6.510 | 6.030 | 6.080 | 2,186,582 | -0.49(-7.46%) |
Feb 17, 2021 | 6.940 | 7.250 | 6.050 | 6.570 | 4,316,366 | -0.89(-11.93%) |
Feb 16, 2021 | 6.190 | 7.850 | 6.110 | 7.460 | 9,716,886 | +1.51(+25.38%) |
Feb 12, 2021 | 6.110 | 6.130 | 5.750 | 5.950 | 9,930,500 | -0.73(-10.93%) |
Feb 11, 2021 | 6.570 | 7.140 | 6.390 | 6.680 | 2,272,116 | +0.37(+5.86%) |
Feb 10, 2021 | 6.680 | 6.700 | 5.920 | 6.310 | 1,242,717 | -0.14(-2.17%) |
Feb 09, 2021 | 6.400 | 7.090 | 6.060 | 6.450 | 2,183,227 | +0.15(+2.38%) |
Feb 08, 2021 | 5.950 | 6.300 | 5.700 | 6.300 | 1,474,564 | +0.45(+7.69%) |
Feb 05, 2021 | 5.900 | 5.959 | 5.620 | 5.850 | 1,051,100 | +0.05(+0.86%) |
Feb 04, 2021 | 5.740 | 5.920 | 5.530 | 5.800 | 736,888 | +0.10(+1.75%) |
Feb 03, 2021 | 5.580 | 5.950 | 5.400 | 5.700 | 3,047,977 | +0.42(+7.95%) |
Feb 02, 2021 | 5.430 | 5.460 | 4.900 | 5.280 | 1,858,229 | -0.15(-2.76%) |