Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.550 | 4.680 | 4.350 | 4.380 | 176,300 | -0.24(-5.19%) |
Apr 29, 2021 | 4.800 | 4.860 | 4.560 | 4.620 | 351,272 | -0.09(-1.91%) |
Apr 28, 2021 | 4.640 | 4.770 | 4.630 | 4.710 | 86,956 | -0.01(-0.21%) |
Apr 27, 2021 | 4.820 | 4.850 | 4.650 | 4.720 | 109,753 | -0.03(-0.63%) |
Apr 26, 2021 | 4.680 | 4.940 | 4.510 | 4.750 | 331,603 | +0.09(+1.93%) |
Apr 23, 2021 | 4.580 | 5.100 | 4.330 | 4.660 | 630,600 | +0.35(+8.12%) |
Apr 22, 2021 | 4.450 | 4.870 | 4.250 | 4.310 | 772,040 | -0.10(-2.27%) |
Apr 21, 2021 | 4.220 | 4.450 | 4.200 | 4.410 | 203,780 | +0.18(+4.26%) |
Apr 20, 2021 | 4.640 | 4.950 | 4.060 | 4.230 | 1,005,297 | -0.45(-9.62%) |
Apr 19, 2021 | 4.740 | 4.810 | 4.500 | 4.680 | 364,948 | -0.11(-2.30%) |
Apr 16, 2021 | 4.930 | 5.000 | 4.730 | 4.790 | 288,300 | -0.21(-4.20%) |
Apr 15, 2021 | 4.800 | 5.130 | 4.700 | 5.000 | 342,323 | +0.21(+4.38%) |
Apr 14, 2021 | 4.590 | 5.130 | 4.550 | 4.790 | 554,874 | +0.09(+1.91%) |
Apr 13, 2021 | 4.810 | 4.990 | 4.610 | 4.700 | 418,388 | -0.12(-2.49%) |
Apr 12, 2021 | 5.570 | 5.600 | 4.820 | 4.820 | 572,032 | -0.68(-12.36%) |
Apr 09, 2021 | 5.600 | 5.780 | 5.500 | 5.500 | 412,300 | -0.05(-0.90%) |
Apr 08, 2021 | 5.540 | 5.820 | 5.450 | 5.550 | 400,790 | -0.08(-1.42%) |
Apr 07, 2021 | 5.500 | 6.230 | 5.400 | 5.630 | 2,620,961 | -0.04(-0.71%) |
Apr 06, 2021 | 5.730 | 5.840 | 5.550 | 5.670 | 704,263 | -0.01(-0.18%) |
Apr 05, 2021 | 5.910 | 6.350 | 5.470 | 5.680 | 1,832,409 | -0.23(-3.89%) |
Apr 01, 2021 | 5.700 | 6.750 | 5.540 | 5.910 | 2,325,700 | +0.30(+5.35%) |
Mar 31, 2021 | 5.620 | 6.150 | 5.530 | 5.610 | 618,018 | +0.07(+1.26%) |
Mar 30, 2021 | 5.500 | 5.840 | 5.280 | 5.540 | 775,507 | +0.04(+0.73%) |
Mar 29, 2021 | 5.760 | 6.050 | 5.410 | 5.500 | 736,065 | -0.43(-7.25%) |
Mar 26, 2021 | 6.560 | 6.760 | 5.620 | 5.930 | 1,229,400 | -0.66(-10.02%) |
Mar 25, 2021 | 6.310 | 7.000 | 6.300 | 6.590 | 1,557,717 | -0.37(-5.32%) |
Mar 24, 2021 | 7.440 | 8.180 | 6.740 | 6.960 | 2,742,764 | -0.34(-4.66%) |
Mar 23, 2021 | 8.800 | 10.67 | 6.900 | 7.300 | 15,197,621 | -1.95(-21.08%) |
Mar 22, 2021 | 6.800 | 10.12 | 5.850 | 9.250 | 19,310,456 | +1.88(+25.51%) |
Mar 19, 2021 | 6.840 | 8.330 | 6.500 | 7.370 | 3,772,100 | +0.86(+13.21%) |
Mar 18, 2021 | 8.060 | 8.940 | 6.110 | 6.510 | 8,945,988 | -1.89(-22.50%) |
Mar 17, 2021 | 4.540 | 9.590 | 4.380 | 8.400 | 27,091,840 | +3.73(+79.87%) |
Mar 16, 2021 | 5.400 | 5.480 | 4.610 | 4.670 | 623,518 | -0.91(-16.31%) |
Mar 15, 2021 | 4.630 | 6.480 | 4.610 | 5.580 | 1,552,861 | +0.95(+20.52%) |
Mar 12, 2021 | 4.710 | 4.740 | 4.570 | 4.630 | 30,100 | -0.11(-2.32%) |
Mar 11, 2021 | 4.360 | 4.850 | 4.360 | 4.740 | 355,773 | +0.36(+8.22%) |
Mar 10, 2021 | 4.200 | 4.450 | 4.140 | 4.380 | 37,461 | +0.26(+6.31%) |
Mar 09, 2021 | 4.220 | 4.280 | 4.100 | 4.120 | 21,439 | +0.11(+2.74%) |
Mar 08, 2021 | 3.880 | 4.380 | 3.880 | 4.010 | 62,705 | +0.15(+3.89%) |
Mar 05, 2021 | 4.050 | 4.050 | 3.700 | 3.860 | 65,400 | -0.04(-1.03%) |
Mar 04, 2021 | 4.310 | 4.548 | 3.880 | 3.900 | 103,850 | -0.51(-11.56%) |
Mar 03, 2021 | 4.750 | 4.750 | 4.390 | 4.410 | 43,423 | -0.25(-5.36%) |
Mar 02, 2021 | 4.690 | 4.920 | 4.655 | 4.660 | 166,720 | -0.03(-0.64%) |
Mar 01, 2021 | 4.530 | 4.789 | 4.470 | 4.690 | 37,229 | +0.31(+7.08%) |
Feb 26, 2021 | 4.450 | 4.640 | 4.300 | 4.380 | 56,400 | -0.05(-1.13%) |
Feb 25, 2021 | 4.710 | 4.820 | 4.340 | 4.430 | 92,406 | -0.40(-8.28%) |
Feb 24, 2021 | 4.700 | 5.060 | 4.700 | 4.830 | 100,084 | +0.24(+5.23%) |
Feb 23, 2021 | 5.150 | 5.240 | 4.590 | 4.590 | 256,651 | -0.89(-16.24%) |
Feb 22, 2021 | 5.490 | 5.760 | 5.400 | 5.480 | 233,526 | -0.04(-0.72%) |
Feb 19, 2021 | 5.520 | 5.880 | 5.390 | 5.520 | 56,400 | +0.17(+3.18%) |
Feb 18, 2021 | 5.790 | 5.940 | 5.350 | 5.350 | 358,305 | -0.77(-12.58%) |
Feb 17, 2021 | 5.610 | 6.320 | 5.600 | 6.120 | 682,978 | +0.54(+9.68%) |
Feb 16, 2021 | 5.400 | 5.700 | 5.330 | 5.580 | 182,120 | +0.37(+7.10%) |
Feb 12, 2021 | 5.150 | 5.390 | 5.055 | 5.210 | 269,000 | +0.14(+2.76%) |
Feb 11, 2021 | 5.280 | 5.370 | 5.040 | 5.070 | 87,377 | -0.13(-2.50%) |
Feb 10, 2021 | 5.330 | 5.580 | 4.970 | 5.200 | 332,285 | -0.13(-2.44%) |
Feb 09, 2021 | 5.290 | 5.430 | 5.100 | 5.330 | 198,281 | +0.04(+0.76%) |
Feb 08, 2021 | 5.020 | 5.350 | 4.900 | 5.290 | 317,426 | +0.23(+4.55%) |
Feb 05, 2021 | 5.050 | 5.232 | 4.980 | 5.060 | 339,800 | -0.01(-0.20%) |
Feb 04, 2021 | 5.200 | 5.350 | 4.940 | 5.070 | 306,111 | +0.05(+1.00%) |
Feb 03, 2021 | 5.090 | 5.810 | 4.820 | 5.020 | 1,202,485 | -0.21(-4.02%) |
Feb 02, 2021 | 5.240 | 5.350 | 4.650 | 5.230 | 941,137 | -0.73(-12.25%) |