Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.439 | 5.439 | 5.439 | 0 | +0.10(+1.91%) | |
Apr 29, 2021 | 5.343 | 5.343 | 5.337 | 5.337 | 51 | -0.00(-0.08%) |
Apr 28, 2021 | 5.345 | 5.345 | 5.341 | 5.341 | 63 | -0.11(-2.01%) |
Apr 27, 2021 | 5.450 | 5.451 | 5.448 | 5.451 | 62 | +0.02(+0.29%) |
Apr 26, 2021 | 5.433 | 5.435 | 5.433 | 5.435 | 49 | -0.04(-0.73%) |
Apr 23, 2021 | 5.475 | 5.475 | 5.475 | 0 | +0.03(+0.59%) | |
Apr 22, 2021 | 5.447 | 5.447 | 5.443 | 5.443 | 56 | -0.12(-2.24%) |
Apr 21, 2021 | 5.568 | 5.568 | 5.568 | 5.568 | 59 | +0.00(+0.00%) |
Apr 20, 2021 | 5.566 | 5.568 | 5.566 | 5.568 | 57 | +0.02(+0.42%) |
Apr 19, 2021 | 5.547 | 5.547 | 5.544 | 5.545 | 47 | -0.04(-0.75%) |
Apr 16, 2021 | 5.587 | 5.587 | 5.587 | 0 | -0.03(-0.50%) | |
Apr 15, 2021 | 5.614 | 5.615 | 5.614 | 5.615 | 39 | -0.04(-0.67%) |
Apr 14, 2021 | 5.651 | 5.653 | 5.651 | 5.653 | 70 | -0.06(-1.12%) |
Apr 13, 2021 | 5.715 | 5.716 | 5.715 | 5.716 | 69 | -0.02(-0.27%) |
Apr 12, 2021 | 5.730 | 5.732 | 5.730 | 5.732 | 81 | +0.05(+0.94%) |
Apr 09, 2021 | 5.678 | 5.678 | 5.678 | 0 | +0.11(+2.01%) | |
Apr 08, 2021 | 5.571 | 5.571 | 5.567 | 5.567 | 60 | -0.05(-0.81%) |
Apr 07, 2021 | 5.613 | 5.613 | 5.612 | 5.612 | 61 | +0.02(+0.35%) |
Apr 06, 2021 | 5.592 | 5.594 | 5.592 | 5.593 | 30 | -0.07(-1.24%) |
Apr 05, 2021 | 5.665 | 5.665 | 5.663 | 5.663 | 23 | -0.04(-0.76%) |
Apr 02, 2021 | 5.706 | 5.706 | 5.706 | 0 | -0.00(-0.03%) | |
Apr 01, 2021 | 5.711 | 5.711 | 5.708 | 5.708 | 16 | +0.08(+1.36%) |
Mar 31, 2021 | 5.634 | 5.634 | 5.632 | 5.632 | 45 | -0.14(-2.43%) |
Mar 30, 2021 | 5.773 | 5.773 | 5.771 | 5.772 | 43 | -0.01(-0.15%) |
Mar 29, 2021 | 5.781 | 5.781 | 5.780 | 5.781 | 65 | +0.03(+0.48%) |
Mar 26, 2021 | 5.753 | 5.753 | 5.753 | 0 | +0.11(+1.86%) | |
Mar 25, 2021 | 5.645 | 5.648 | 5.645 | 5.648 | 107 | +0.03(+0.51%) |
Mar 24, 2021 | 5.625 | 5.625 | 5.620 | 5.620 | 67 | +0.10(+1.81%) |
Mar 23, 2021 | 5.515 | 5.520 | 5.515 | 5.520 | 62 | +0.01(+0.27%) |
Mar 22, 2021 | 5.503 | 5.505 | 5.503 | 5.505 | 69 | +0.02(+0.28%) |
Mar 21, 2021 | 5.490 | 5.490 | 5.490 | 5.490 | 1 | +0.00(+0.01%) |
Mar 19, 2021 | 5.560 | 5.561 | 5.453 | 5.489 | 2,562 | -0.07(-1.25%) |
Mar 18, 2021 | 5.560 | 5.560 | 5.559 | 5.559 | 63 | -0.02(-0.43%) |
Mar 17, 2021 | 5.592 | 5.592 | 5.583 | 5.583 | 75 | -0.04(-0.71%) |
Mar 16, 2021 | 5.622 | 5.623 | 5.622 | 5.623 | 55 | +0.01(+0.15%) |
Mar 15, 2021 | 5.617 | 5.617 | 5.614 | 5.615 | 69 | +0.06(+1.12%) |
Mar 14, 2021 | 5.553 | 5.553 | 5.553 | 5.553 | 1 | +0.00(+0.04%) |
Mar 12, 2021 | 5.535 | 5.574 | 5.534 | 5.551 | 2,567 | +0.02(+0.28%) |
Mar 11, 2021 | 5.535 | 5.535 | 5.535 | 5.535 | 38 | -0.14(-2.40%) |
Mar 10, 2021 | 5.672 | 5.672 | 5.671 | 5.671 | 43 | -0.13(-2.25%) |
Mar 09, 2021 | 5.802 | 5.802 | 5.801 | 5.801 | 46 | -0.07(-1.24%) |
Mar 08, 2021 | 5.870 | 5.874 | 5.870 | 5.874 | 39 | +0.18(+3.25%) |
Mar 05, 2021 | 5.690 | 5.690 | 5.690 | 0 | +0.02(+0.38%) | |
Mar 04, 2021 | 5.668 | 5.668 | 5.668 | 5.668 | 49 | +0.05(+0.89%) |
Mar 03, 2021 | 5.617 | 5.618 | 5.617 | 5.618 | 42 | -0.06(-1.00%) |
Mar 02, 2021 | 5.676 | 5.676 | 5.674 | 5.675 | 35 | +0.03(+0.60%) |
Mar 01, 2021 | 5.639 | 5.641 | 5.639 | 5.641 | 48 | +0.04(+0.77%) |
Feb 26, 2021 | 5.598 | 5.598 | 5.598 | 0 | +0.07(+1.24%) | |
Feb 25, 2021 | 5.529 | 5.529 | 5.528 | 5.529 | 22 | +0.12(+2.30%) |
Feb 24, 2021 | 5.409 | 5.409 | 5.403 | 5.405 | 25 | -0.03(-0.64%) |
Feb 23, 2021 | 5.439 | 5.440 | 5.439 | 5.440 | 43 | -0.03(-0.46%) |
Feb 22, 2021 | 5.465 | 5.466 | 5.465 | 5.465 | 41 | +0.08(+1.54%) |
Feb 19, 2021 | 5.382 | 5.382 | 5.382 | 0 | -0.04(-0.81%) | |
Feb 18, 2021 | 5.426 | 5.426 | 5.426 | 5.426 | 53 | +0.02(+0.30%) |
Feb 17, 2021 | 5.411 | 5.411 | 5.409 | 5.410 | 33 | +0.04(+0.76%) |
Feb 16, 2021 | 5.369 | 5.370 | 5.369 | 5.369 | 48 | +0.00(+0.01%) |
Feb 15, 2021 | 5.368 | 5.369 | 5.368 | 5.368 | 41 | -0.00(-0.00%) |
Feb 14, 2021 | 5.369 | 5.369 | 5.369 | 5.369 | 1 | -0.00(-0.00%) |
Feb 12, 2021 | 5.367 | 5.404 | 5.358 | 5.369 | 2,779 | +0.00(+0.06%) |
Feb 11, 2021 | 5.367 | 5.367 | 5.365 | 5.365 | 32 | -0.02(-0.36%) |
Feb 10, 2021 | 5.384 | 5.385 | 5.384 | 5.385 | 34 | +0.01(+0.15%) |
Feb 09, 2021 | 5.378 | 5.378 | 5.377 | 5.377 | 44 | +0.01(+0.23%) |
Feb 08, 2021 | 5.365 | 5.365 | 5.364 | 5.365 | 66 | -0.01(-0.09%) |
Feb 05, 2021 | 5.370 | 5.370 | 5.370 | 0 | -0.06(-1.03%) | |
Feb 04, 2021 | 5.426 | 5.426 | 5.425 | 5.426 | 48 | +0.07(+1.38%) |
Feb 03, 2021 | 5.354 | 5.354 | 5.352 | 5.352 | 49 | -0.01(-0.27%) |
Feb 02, 2021 | 5.367 | 5.367 | 5.366 | 5.366 | 54 | -0.06(-1.19%) |