Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.714 | 4.714 | 4.714 | 143 | +0.00(+0.00%) | |
Apr 29, 2021 | 4.575 | 4.720 | 4.560 | 4.714 | 958 | -0.01(-0.12%) |
Apr 28, 2021 | 4.740 | 4.740 | 4.720 | 4.720 | 515 | +0.16(+3.51%) |
Apr 27, 2021 | 4.570 | 4.650 | 4.560 | 4.560 | 2,436 | -0.20(-4.20%) |
Apr 26, 2021 | 4.560 | 4.760 | 4.560 | 4.760 | 777 | +0.11(+2.37%) |
Apr 23, 2021 | 4.610 | 4.750 | 4.605 | 4.650 | 2,200 | -0.01(-0.21%) |
Apr 22, 2021 | 4.570 | 4.750 | 4.570 | 4.660 | 2,285 | +0.07(+1.53%) |
Apr 21, 2021 | 4.720 | 4.720 | 4.590 | 4.590 | 6,678 | -0.12(-2.65%) |
Apr 20, 2021 | 4.700 | 4.715 | 4.700 | 4.715 | 1,374 | +0.04(+0.75%) |
Apr 19, 2021 | 4.670 | 4.890 | 4.570 | 4.680 | 2,433 | -0.08(-1.68%) |
Apr 16, 2021 | 4.560 | 5.020 | 4.560 | 4.760 | 6,600 | -0.07(-1.45%) |
Apr 15, 2021 | 4.690 | 4.970 | 4.600 | 4.830 | 6,791 | -0.04(-0.82%) |
Apr 14, 2021 | 4.850 | 4.900 | 4.560 | 4.870 | 5,287 | -0.03(-0.61%) |
Apr 13, 2021 | 4.950 | 5.030 | 4.795 | 4.900 | 8,054 | -0.22(-4.30%) |
Apr 12, 2021 | 5.850 | 5.870 | 5.070 | 5.120 | 160,200 | -0.88(-14.67%) |
Apr 09, 2021 | 5.901 | 6.000 | 5.730 | 6.000 | 7,900 | +0.09(+1.52%) |
Apr 08, 2021 | 5.050 | 6.000 | 5.050 | 5.910 | 79,693 | +0.90(+17.96%) |
Apr 07, 2021 | 5.010 | 5.010 | 5.010 | 15 | +0.00(+0.00%) | |
Apr 06, 2021 | 5.010 | 5.010 | 5.010 | 5.010 | 425 | -0.24(-4.50%) |
Apr 05, 2021 | 5.185 | 5.260 | 5.185 | 5.246 | 2,041 | +0.18(+3.47%) |
Apr 01, 2021 | 5.070 | 5.070 | 5.070 | 5.070 | 100 | -0.19(-3.61%) |
Mar 31, 2021 | 5.260 | 5.260 | 5.260 | 331 | +0.00(+0.00%) | |
Mar 30, 2021 | 5.000 | 5.315 | 5.000 | 5.260 | 7,348 | +0.19(+3.75%) |
Mar 29, 2021 | 5.140 | 5.500 | 5.070 | 5.070 | 2,601 | -0.36(-6.71%) |
Mar 26, 2021 | 5.558 | 5.560 | 5.300 | 5.435 | 6,100 | +0.35(+6.98%) |
Mar 25, 2021 | 5.080 | 5.410 | 5.010 | 5.080 | 2,869 | -0.36(-6.62%) |
Mar 24, 2021 | 5.690 | 5.690 | 5.390 | 5.440 | 1,871 | -0.29(-5.06%) |
Mar 23, 2021 | 5.730 | 5.730 | 5.730 | 360 | -0.00(-0.00%) | |
Mar 22, 2021 | 5.590 | 5.730 | 5.590 | 5.730 | 1,609 | +0.14(+2.50%) |
Mar 19, 2021 | 5.360 | 5.740 | 5.350 | 5.590 | 2,900 | +0.29(+5.48%) |
Mar 18, 2021 | 5.299 | 5.299 | 5.299 | 344 | +0.00(+0.00%) | |
Mar 17, 2021 | 5.299 | 5.299 | 5.299 | 5.299 | 3,188 | +0.12(+2.31%) |
Mar 16, 2021 | 5.180 | 5.180 | 5.180 | 221 | +0.00(+0.00%) | |
Mar 15, 2021 | 5.330 | 5.458 | 5.180 | 5.180 | 1,595 | -0.25(-4.60%) |
Mar 12, 2021 | 5.530 | 5.749 | 5.430 | 5.430 | 2,800 | -0.15(-2.69%) |
Mar 11, 2021 | 5.400 | 5.580 | 5.400 | 5.580 | 3,043 | +0.50(+9.84%) |
Mar 10, 2021 | 5.509 | 5.509 | 5.080 | 5.080 | 694 | -0.30(-5.58%) |
Mar 09, 2021 | 5.379 | 5.400 | 5.261 | 5.380 | 3,496 | +0.24(+4.67%) |
Mar 08, 2021 | 5.010 | 5.404 | 5.010 | 5.140 | 1,969 | -0.47(-8.38%) |
Mar 05, 2021 | 5.445 | 5.610 | 5.394 | 5.610 | 1,500 | -0.09(-1.58%) |
Mar 04, 2021 | 5.250 | 5.720 | 5.060 | 5.700 | 2,354 | +0.05(+0.82%) |
Mar 03, 2021 | 5.654 | 5.654 | 5.654 | 5.654 | 396 | -0.12(-2.15%) |
Mar 02, 2021 | 6.000 | 6.000 | 5.778 | 5.778 | 708 | -0.22(-3.70%) |
Mar 01, 2021 | 6.000 | 6.000 | 6.000 | 6.000 | 402 | +0.37(+6.57%) |
Feb 26, 2021 | 5.620 | 5.630 | 5.510 | 5.630 | 700 | +0.00(+0.00%) |
Feb 25, 2021 | 5.870 | 6.019 | 5.510 | 5.630 | 7,845 | -0.37(-6.17%) |
Feb 24, 2021 | 6.560 | 6.560 | 5.495 | 6.000 | 9,207 | +0.19(+3.27%) |
Feb 23, 2021 | 5.460 | 8.600 | 5.460 | 5.810 | 244,237 | +0.60(+11.52%) |
Feb 22, 2021 | 5.320 | 5.320 | 5.210 | 5.210 | 2,970 | -0.11(-2.05%) |
Feb 19, 2021 | 5.320 | 5.320 | 5.319 | 5.319 | 300 | +0.05(+0.93%) |
Feb 18, 2021 | 5.270 | 5.270 | 5.270 | 55 | +0.00(+0.00%) | |
Feb 17, 2021 | 5.300 | 5.470 | 5.270 | 5.270 | 1,482 | -0.17(-3.13%) |
Feb 16, 2021 | 5.180 | 5.440 | 5.180 | 5.440 | 1,259 | +0.18(+3.42%) |
Feb 12, 2021 | 5.260 | 5.260 | 5.130 | 5.260 | 1,900 | +0.00(+0.00%) |
Feb 11, 2021 | 5.720 | 5.800 | 5.250 | 5.260 | 23,103 | -0.55(-9.47%) |
Feb 10, 2021 | 6.040 | 6.040 | 5.810 | 5.810 | 696 | -0.24(-3.97%) |
Feb 09, 2021 | 6.000 | 6.050 | 6.000 | 6.050 | 2,002 | +0.10(+1.68%) |
Feb 08, 2021 | 6.000 | 6.000 | 5.750 | 5.950 | 2,291 | +0.04(+0.68%) |
Feb 05, 2021 | 5.910 | 5.910 | 5.900 | 5.910 | 900 | +0.03(+0.51%) |
Feb 04, 2021 | 5.790 | 5.880 | 5.790 | 5.880 | 1,545 | +0.27(+4.81%) |
Feb 03, 2021 | 5.610 | 5.620 | 5.610 | 5.610 | 454 | +0.01(+0.18%) |
Feb 02, 2021 | 5.600 | 5.600 | 5.600 | 5.600 | 499 | -0.02(-0.36%) |