Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.900 | 4.900 | 4.700 | 4.810 | 1,184,400 | -0.12(-2.43%) |
Apr 29, 2021 | 4.870 | 4.970 | 4.850 | 4.930 | 903,699 | +0.07(+1.44%) |
Apr 28, 2021 | 4.850 | 4.900 | 4.810 | 4.860 | 874,314 | +0.01(+0.21%) |
Apr 27, 2021 | 4.860 | 4.935 | 4.775 | 4.850 | 757,408 | +0.02(+0.41%) |
Apr 26, 2021 | 4.670 | 4.910 | 4.650 | 4.830 | 1,109,421 | +0.23(+5.00%) |
Apr 23, 2021 | 4.490 | 4.690 | 4.450 | 4.600 | 937,300 | +0.14(+3.14%) |
Apr 22, 2021 | 4.290 | 4.560 | 4.290 | 4.460 | 1,310,292 | +0.18(+4.21%) |
Apr 21, 2021 | 3.970 | 4.290 | 3.940 | 4.280 | 847,964 | +0.34(+8.63%) |
Apr 20, 2021 | 4.150 | 4.220 | 3.790 | 3.940 | 1,449,791 | -0.23(-5.52%) |
Apr 19, 2021 | 4.380 | 4.380 | 4.100 | 4.170 | 1,163,139 | -0.21(-4.79%) |
Apr 16, 2021 | 4.400 | 4.495 | 4.280 | 4.380 | 667,800 | -0.06(-1.35%) |
Apr 15, 2021 | 4.470 | 4.520 | 4.340 | 4.440 | 695,583 | +0.01(+0.23%) |
Apr 14, 2021 | 4.280 | 4.520 | 4.240 | 4.430 | 614,371 | +0.13(+3.02%) |
Apr 13, 2021 | 4.210 | 4.310 | 4.100 | 4.300 | 1,234,099 | +0.13(+3.12%) |
Apr 12, 2021 | 4.230 | 4.230 | 4.085 | 4.170 | 648,478 | -0.12(-2.80%) |
Apr 09, 2021 | 4.240 | 4.300 | 4.180 | 4.290 | 479,900 | +0.04(+0.94%) |
Apr 08, 2021 | 4.290 | 4.315 | 4.160 | 4.250 | 810,149 | -0.04(-0.93%) |
Apr 07, 2021 | 4.390 | 4.400 | 4.220 | 4.290 | 711,406 | -0.09(-2.05%) |
Apr 06, 2021 | 4.320 | 4.520 | 4.320 | 4.380 | 677,215 | +0.01(+0.23%) |
Apr 05, 2021 | 4.510 | 4.540 | 4.295 | 4.370 | 364,511 | -0.04(-0.91%) |
Apr 01, 2021 | 4.320 | 4.480 | 4.290 | 4.410 | 876,000 | +0.06(+1.38%) |
Mar 31, 2021 | 4.320 | 4.400 | 4.280 | 4.350 | 782,017 | +0.01(+0.23%) |
Mar 30, 2021 | 4.200 | 4.350 | 4.120 | 4.340 | 605,625 | +0.06(+1.40%) |
Mar 29, 2021 | 4.530 | 4.600 | 4.260 | 4.280 | 1,494,794 | -0.32(-6.96%) |
Mar 26, 2021 | 4.660 | 4.940 | 4.500 | 4.600 | 2,900,200 | +0.27(+6.24%) |
Mar 25, 2021 | 4.000 | 4.360 | 3.910 | 4.330 | 1,302,805 | +0.30(+7.44%) |
Mar 24, 2021 | 4.120 | 4.325 | 4.010 | 4.030 | 992,017 | -0.09(-2.18%) |
Mar 23, 2021 | 4.280 | 4.330 | 4.080 | 4.120 | 814,949 | -0.21(-4.85%) |
Mar 22, 2021 | 4.420 | 4.460 | 4.280 | 4.330 | 814,311 | -0.10(-2.26%) |
Mar 19, 2021 | 4.690 | 4.720 | 4.430 | 4.430 | 4,783,700 | -0.24(-5.14%) |
Mar 18, 2021 | 4.530 | 4.830 | 4.450 | 4.670 | 1,197,155 | +0.16(+3.55%) |
Mar 17, 2021 | 4.490 | 4.650 | 4.460 | 4.510 | 1,467,167 | -0.03(-0.66%) |
Mar 16, 2021 | 4.800 | 4.800 | 4.365 | 4.540 | 1,226,232 | -0.25(-5.22%) |
Mar 15, 2021 | 4.750 | 5.090 | 4.750 | 4.790 | 2,369,018 | +0.02(+0.42%) |
Mar 12, 2021 | 4.730 | 4.830 | 4.650 | 4.770 | 1,117,000 | +0.02(+0.42%) |
Mar 11, 2021 | 4.800 | 4.800 | 4.670 | 4.750 | 912,368 | +0.00(+0.00%) |
Mar 10, 2021 | 4.672 | 4.787 | 4.545 | 4.750 | 1,459,998 | +0.14(+3.04%) |
Mar 09, 2021 | 4.420 | 4.740 | 4.313 | 4.610 | 1,489,538 | +0.18(+4.06%) |
Mar 08, 2021 | 4.150 | 4.630 | 4.150 | 4.430 | 1,867,139 | +0.22(+5.23%) |
Mar 05, 2021 | 4.220 | 4.350 | 3.880 | 4.210 | 1,313,400 | +0.06(+1.45%) |
Mar 04, 2021 | 3.840 | 4.270 | 3.810 | 4.150 | 3,155,576 | -0.10(-2.35%) |
Mar 03, 2021 | 4.460 | 4.575 | 4.240 | 4.250 | 1,001,551 | -0.26(-5.76%) |
Mar 02, 2021 | 4.590 | 4.660 | 4.440 | 4.510 | 1,375,644 | -0.15(-3.22%) |
Mar 01, 2021 | 4.350 | 4.780 | 4.310 | 4.660 | 1,830,927 | +0.30(+6.88%) |
Feb 26, 2021 | 4.500 | 4.740 | 4.360 | 4.360 | 1,169,600 | -0.12(-2.68%) |
Feb 25, 2021 | 4.620 | 4.760 | 4.480 | 4.480 | 1,658,243 | -0.13(-2.82%) |
Feb 24, 2021 | 4.600 | 4.780 | 4.500 | 4.610 | 1,152,631 | +0.04(+0.88%) |
Feb 23, 2021 | 4.700 | 4.710 | 4.430 | 4.570 | 1,493,779 | -0.27(-5.58%) |
Feb 22, 2021 | 4.930 | 5.080 | 4.800 | 4.840 | 1,047,107 | -0.16(-3.20%) |
Feb 19, 2021 | 5.010 | 5.160 | 4.970 | 5.000 | 634,600 | -0.04(-0.79%) |
Feb 18, 2021 | 5.130 | 5.170 | 4.870 | 5.040 | 815,356 | -0.14(-2.70%) |
Feb 17, 2021 | 5.230 | 5.260 | 5.010 | 5.180 | 896,463 | -0.03(-0.58%) |
Feb 16, 2021 | 5.200 | 5.360 | 5.080 | 5.210 | 1,624,699 | +0.12(+2.36%) |
Feb 12, 2021 | 4.900 | 5.190 | 4.800 | 5.090 | 1,895,500 | +0.30(+6.26%) |
Feb 11, 2021 | 4.870 | 4.930 | 4.680 | 4.790 | 1,291,443 | -0.03(-0.62%) |
Feb 10, 2021 | 5.060 | 5.070 | 4.770 | 4.820 | 1,094,453 | -0.09(-1.83%) |
Feb 09, 2021 | 5.270 | 5.430 | 4.850 | 4.910 | 1,810,028 | -0.20(-3.91%) |
Feb 08, 2021 | 5.100 | 5.180 | 5.060 | 5.110 | 936,741 | +0.01(+0.20%) |
Feb 05, 2021 | 4.940 | 5.120 | 4.890 | 5.100 | 1,535,100 | +0.25(+5.15%) |
Feb 04, 2021 | 4.780 | 5.030 | 4.670 | 4.850 | 1,435,687 | +0.08(+1.68%) |
Feb 03, 2021 | 4.820 | 4.880 | 4.710 | 4.770 | 1,141,077 | -0.05(-1.04%) |
Feb 02, 2021 | 4.690 | 4.920 | 4.650 | 4.820 | 1,286,494 | +0.17(+3.66%) |