Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.880 | 5.140 | 4.810 | 5.090 | 129,900 | +0.23(+4.73%) |
Apr 29, 2021 | 4.850 | 4.969 | 4.720 | 4.860 | 61,438 | +0.05(+1.04%) |
Apr 28, 2021 | 4.810 | 4.850 | 4.670 | 4.810 | 53,766 | +0.02(+0.42%) |
Apr 27, 2021 | 5.050 | 5.120 | 4.760 | 4.790 | 65,808 | -0.23(-4.58%) |
Apr 26, 2021 | 5.110 | 5.130 | 4.890 | 5.020 | 97,176 | -0.11(-2.14%) |
Apr 23, 2021 | 4.840 | 5.220 | 4.660 | 5.130 | 219,600 | +0.36(+7.55%) |
Apr 22, 2021 | 4.670 | 4.820 | 4.500 | 4.770 | 150,927 | +0.25(+5.53%) |
Apr 21, 2021 | 4.290 | 4.560 | 4.240 | 4.520 | 111,686 | +0.20(+4.63%) |
Apr 20, 2021 | 4.470 | 4.530 | 4.250 | 4.320 | 82,485 | -0.19(-4.21%) |
Apr 19, 2021 | 4.440 | 4.580 | 4.260 | 4.510 | 202,658 | +0.02(+0.45%) |
Apr 16, 2021 | 4.530 | 4.550 | 4.410 | 4.490 | 96,600 | -0.02(-0.44%) |
Apr 15, 2021 | 4.600 | 4.610 | 4.450 | 4.510 | 69,019 | -0.11(-2.38%) |
Apr 14, 2021 | 4.640 | 4.810 | 4.590 | 4.620 | 63,436 | -0.02(-0.43%) |
Apr 13, 2021 | 4.600 | 4.700 | 4.440 | 4.640 | 123,255 | +0.03(+0.65%) |
Apr 12, 2021 | 4.680 | 4.700 | 4.600 | 4.610 | 102,687 | -0.05(-1.07%) |
Apr 09, 2021 | 4.730 | 4.790 | 4.620 | 4.660 | 57,700 | -0.04(-0.85%) |
Apr 08, 2021 | 4.750 | 4.800 | 4.650 | 4.700 | 112,513 | -0.06(-1.26%) |
Apr 07, 2021 | 4.790 | 4.855 | 4.750 | 4.760 | 65,830 | -0.02(-0.42%) |
Apr 06, 2021 | 4.820 | 4.910 | 4.750 | 4.780 | 149,564 | -0.04(-0.83%) |
Apr 05, 2021 | 4.730 | 4.910 | 4.710 | 4.820 | 179,576 | +0.15(+3.21%) |
Apr 01, 2021 | 4.610 | 4.720 | 4.595 | 4.670 | 59,100 | +0.04(+0.86%) |
Mar 31, 2021 | 4.560 | 4.710 | 4.420 | 4.630 | 168,487 | +0.12(+2.66%) |
Mar 30, 2021 | 4.700 | 4.780 | 4.500 | 4.510 | 131,491 | -0.19(-4.04%) |
Mar 29, 2021 | 4.730 | 4.850 | 4.630 | 4.700 | 148,444 | +0.00(+0.00%) |
Mar 26, 2021 | 4.800 | 4.800 | 4.650 | 4.700 | 115,600 | -0.05(-1.05%) |
Mar 25, 2021 | 4.700 | 4.770 | 4.600 | 4.750 | 145,545 | +0.02(+0.42%) |
Mar 24, 2021 | 4.770 | 4.890 | 4.700 | 4.730 | 188,218 | -0.04(-0.84%) |
Mar 23, 2021 | 4.830 | 4.840 | 4.750 | 4.770 | 270,854 | +0.02(+0.42%) |
Mar 22, 2021 | 4.950 | 5.050 | 4.750 | 4.750 | 292,687 | -0.17(-3.46%) |
Mar 19, 2021 | 5.100 | 5.120 | 4.760 | 4.920 | 358,800 | -0.18(-3.53%) |
Mar 18, 2021 | 4.810 | 5.520 | 4.760 | 5.100 | 642,390 | +0.41(+8.74%) |
Mar 17, 2021 | 4.810 | 4.820 | 4.630 | 4.690 | 391,763 | -0.06(-1.26%) |
Mar 16, 2021 | 4.810 | 4.870 | 4.750 | 4.750 | 424,925 | -0.01(-0.21%) |
Mar 15, 2021 | 5.200 | 5.200 | 4.750 | 4.760 | 593,306 | -0.44(-8.46%) |
Mar 12, 2021 | 5.090 | 5.200 | 4.980 | 5.200 | 1,253,100 | -0.48(-8.45%) |
Mar 11, 2021 | 5.840 | 6.360 | 5.260 | 5.680 | 689,380 | +0.02(+0.35%) |
Mar 10, 2021 | 6.160 | 6.210 | 5.560 | 5.660 | 494,945 | -0.43(-7.06%) |
Mar 09, 2021 | 6.980 | 6.980 | 6.050 | 6.090 | 231,751 | -1.03(-14.47%) |
Mar 08, 2021 | 6.810 | 7.320 | 6.810 | 7.120 | 76,080 | +0.26(+3.79%) |
Mar 05, 2021 | 6.150 | 6.910 | 6.000 | 6.860 | 160,400 | +0.09(+1.33%) |
Mar 04, 2021 | 6.640 | 6.850 | 6.530 | 6.770 | 139,460 | +0.44(+6.95%) |
Mar 03, 2021 | 6.430 | 6.720 | 5.940 | 6.330 | 136,640 | -0.61(-8.79%) |
Mar 02, 2021 | 6.910 | 7.140 | 6.850 | 6.940 | 77,564 | -0.02(-0.29%) |
Mar 01, 2021 | 7.010 | 7.200 | 6.850 | 6.960 | 62,457 | +0.04(+0.58%) |
Feb 26, 2021 | 6.980 | 7.140 | 6.700 | 6.920 | 98,000 | +0.02(+0.29%) |
Feb 25, 2021 | 7.100 | 7.190 | 6.900 | 6.900 | 65,929 | -0.20(-2.82%) |
Feb 24, 2021 | 7.100 | 7.408 | 7.090 | 7.100 | 75,470 | +0.02(+0.28%) |
Feb 23, 2021 | 7.170 | 7.400 | 6.940 | 7.080 | 104,616 | -0.08(-1.12%) |
Feb 22, 2021 | 7.690 | 7.690 | 7.160 | 7.160 | 73,322 | -0.36(-4.79%) |
Feb 19, 2021 | 7.980 | 8.176 | 7.500 | 7.520 | 83,800 | -0.38(-4.81%) |
Feb 18, 2021 | 8.270 | 8.270 | 7.710 | 7.900 | 158,692 | -0.76(-8.78%) |
Feb 17, 2021 | 6.840 | 8.800 | 6.770 | 8.660 | 703,388 | +1.83(+26.79%) |
Feb 16, 2021 | 6.870 | 7.000 | 6.400 | 6.830 | 59,354 | +0.19(+2.86%) |
Feb 12, 2021 | 6.510 | 6.710 | 6.330 | 6.640 | 56,000 | +0.18(+2.79%) |
Feb 11, 2021 | 6.250 | 6.715 | 6.160 | 6.460 | 57,124 | +0.24(+3.86%) |
Feb 10, 2021 | 6.680 | 6.800 | 6.140 | 6.220 | 49,005 | -0.47(-7.03%) |
Feb 09, 2021 | 6.880 | 7.070 | 6.460 | 6.690 | 89,970 | -0.19(-2.76%) |
Feb 08, 2021 | 6.250 | 6.890 | 6.250 | 6.880 | 106,000 | +0.71(+11.51%) |
Feb 05, 2021 | 5.710 | 6.310 | 5.710 | 6.170 | 84,600 | +0.49(+8.63%) |
Feb 04, 2021 | 5.430 | 5.680 | 5.430 | 5.680 | 32,571 | +0.28(+5.19%) |
Feb 03, 2021 | 5.380 | 5.440 | 5.280 | 5.400 | 30,689 | -0.04(-0.74%) |
Feb 02, 2021 | 5.250 | 5.440 | 5.225 | 5.440 | 26,607 | +0.19(+3.62%) |