Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.900 | 4.920 | 4.800 | 4.800 | 3,859,100 | -0.12(-2.44%) |
Apr 29, 2021 | 4.980 | 5.000 | 4.860 | 4.920 | 5,858,194 | -0.09(-1.80%) |
Apr 28, 2021 | 4.940 | 5.050 | 4.870 | 5.010 | 5,707,445 | +0.03(+0.60%) |
Apr 27, 2021 | 5.090 | 5.100 | 4.960 | 4.980 | 4,640,969 | -0.09(-1.78%) |
Apr 26, 2021 | 5.060 | 5.100 | 5.000 | 5.070 | 3,831,119 | +0.00(+0.00%) |
Apr 23, 2021 | 5.200 | 5.200 | 5.050 | 5.070 | 4,564,700 | -0.06(-1.17%) |
Apr 22, 2021 | 5.220 | 5.250 | 5.065 | 5.130 | 7,492,421 | -0.13(-2.47%) |
Apr 21, 2021 | 5.160 | 5.280 | 5.100 | 5.260 | 8,173,583 | +0.14(+2.73%) |
Apr 20, 2021 | 4.980 | 5.120 | 4.930 | 5.120 | 9,078,185 | +0.16(+3.23%) |
Apr 19, 2021 | 5.150 | 5.170 | 4.940 | 4.960 | 8,549,617 | -0.15(-2.94%) |
Apr 16, 2021 | 5.090 | 5.110 | 4.950 | 5.110 | 8,876,200 | +0.13(+2.61%) |
Apr 15, 2021 | 4.780 | 5.020 | 4.770 | 4.980 | 10,775,859 | +0.30(+6.41%) |
Apr 14, 2021 | 4.810 | 4.810 | 4.660 | 4.680 | 4,555,751 | -0.11(-2.30%) |
Apr 13, 2021 | 4.730 | 4.840 | 4.710 | 4.790 | 4,736,520 | +0.11(+2.35%) |
Apr 12, 2021 | 4.730 | 4.730 | 4.630 | 4.680 | 4,631,104 | -0.03(-0.64%) |
Apr 09, 2021 | 4.630 | 4.780 | 4.610 | 4.710 | 5,404,500 | +0.02(+0.43%) |
Apr 08, 2021 | 4.600 | 4.730 | 4.570 | 4.690 | 5,797,759 | +0.17(+3.76%) |
Apr 07, 2021 | 4.560 | 4.600 | 4.480 | 4.520 | 3,259,980 | -0.04(-0.88%) |
Apr 06, 2021 | 4.540 | 4.630 | 4.489 | 4.560 | 5,190,578 | +0.09(+2.01%) |
Apr 05, 2021 | 4.530 | 4.570 | 4.430 | 4.470 | 4,113,436 | -0.03(-0.67%) |
Apr 01, 2021 | 4.400 | 4.500 | 4.350 | 4.500 | 4,988,900 | +0.19(+4.41%) |
Mar 31, 2021 | 4.200 | 4.370 | 4.200 | 4.310 | 7,230,322 | +0.09(+2.13%) |
Mar 30, 2021 | 4.400 | 4.420 | 4.160 | 4.220 | 11,691,012 | -0.32(-7.05%) |
Mar 29, 2021 | 4.530 | 4.570 | 4.430 | 4.540 | 4,867,230 | -0.02(-0.44%) |
Mar 26, 2021 | 4.510 | 4.580 | 4.480 | 4.560 | 4,092,600 | +0.07(+1.56%) |
Mar 25, 2021 | 4.510 | 4.540 | 4.430 | 4.490 | 5,183,819 | -0.01(-0.22%) |
Mar 24, 2021 | 4.570 | 4.590 | 4.490 | 4.500 | 5,002,711 | -0.07(-1.53%) |
Mar 23, 2021 | 4.660 | 4.670 | 4.510 | 4.570 | 6,526,402 | -0.11(-2.35%) |
Mar 22, 2021 | 4.670 | 4.730 | 4.630 | 4.680 | 3,803,807 | +0.00(+0.00%) |
Mar 19, 2021 | 4.650 | 4.710 | 4.571 | 4.680 | 11,700,601 | +0.07(+1.52%) |
Mar 18, 2021 | 4.760 | 4.760 | 4.600 | 4.610 | 7,433,074 | -0.21(-4.36%) |
Mar 17, 2021 | 4.550 | 4.870 | 4.470 | 4.820 | 9,185,629 | +0.25(+5.47%) |
Mar 16, 2021 | 4.670 | 4.670 | 4.510 | 4.570 | 5,524,622 | -0.05(-1.08%) |
Mar 15, 2021 | 4.560 | 4.650 | 4.550 | 4.620 | 5,334,822 | +0.11(+2.44%) |
Mar 12, 2021 | 4.510 | 4.560 | 4.430 | 4.510 | 5,689,000 | -0.05(-1.10%) |
Mar 11, 2021 | 4.560 | 4.600 | 4.450 | 4.560 | 6,425,848 | +0.07(+1.56%) |
Mar 10, 2021 | 4.580 | 4.580 | 4.410 | 4.490 | 7,074,122 | -0.02(-0.44%) |
Mar 09, 2021 | 4.600 | 4.700 | 4.450 | 4.510 | 7,706,327 | +0.11(+2.50%) |
Mar 08, 2021 | 4.520 | 4.530 | 4.370 | 4.400 | 6,340,164 | -0.11(-2.44%) |
Mar 05, 2021 | 4.560 | 4.560 | 4.413 | 4.510 | 7,411,000 | -0.02(-0.44%) |
Mar 04, 2021 | 4.410 | 4.590 | 4.330 | 4.530 | 11,746,176 | +0.14(+3.19%) |
Mar 03, 2021 | 4.490 | 4.490 | 4.280 | 4.390 | 10,202,616 | -0.15(-3.30%) |
Mar 02, 2021 | 4.430 | 4.570 | 4.400 | 4.540 | 8,985,207 | +0.17(+3.89%) |
Mar 01, 2021 | 4.500 | 4.540 | 4.340 | 4.370 | 11,916,095 | +0.00(+0.00%) |
Feb 26, 2021 | 4.590 | 4.590 | 4.340 | 4.370 | 14,834,100 | -0.25(-5.41%) |
Feb 25, 2021 | 4.800 | 4.890 | 4.610 | 4.620 | 9,261,753 | -0.27(-5.52%) |
Feb 24, 2021 | 4.830 | 4.920 | 4.700 | 4.890 | 8,233,970 | +0.06(+1.24%) |
Feb 23, 2021 | 5.000 | 5.040 | 4.790 | 4.830 | 11,435,087 | -0.24(-4.73%) |
Feb 22, 2021 | 4.800 | 5.080 | 4.780 | 5.070 | 12,134,294 | +0.31(+6.51%) |
Feb 19, 2021 | 4.830 | 4.847 | 4.700 | 4.760 | 6,846,700 | -0.02(-0.42%) |
Feb 18, 2021 | 4.860 | 4.920 | 4.750 | 4.780 | 6,265,296 | -0.06(-1.24%) |
Feb 17, 2021 | 4.950 | 4.960 | 4.820 | 4.840 | 9,883,834 | -0.12(-2.42%) |
Feb 16, 2021 | 5.040 | 5.110 | 4.960 | 4.960 | 7,809,043 | -0.08(-1.59%) |
Feb 12, 2021 | 4.970 | 5.125 | 4.930 | 5.040 | 7,229,900 | +0.07(+1.41%) |
Feb 11, 2021 | 5.050 | 5.110 | 4.970 | 4.970 | 5,534,014 | -0.08(-1.58%) |
Feb 10, 2021 | 5.080 | 5.100 | 4.970 | 5.050 | 6,073,818 | +0.00(+0.00%) |
Feb 09, 2021 | 5.130 | 5.160 | 5.010 | 5.050 | 5,848,306 | -0.07(-1.37%) |
Feb 08, 2021 | 5.090 | 5.140 | 5.060 | 5.120 | 6,697,889 | +0.08(+1.59%) |
Feb 05, 2021 | 5.000 | 5.060 | 4.952 | 5.040 | 6,259,600 | +0.06(+1.20%) |
Feb 04, 2021 | 4.980 | 4.990 | 4.860 | 4.980 | 8,242,622 | -0.11(-2.16%) |
Feb 03, 2021 | 5.010 | 5.100 | 4.950 | 5.090 | 6,595,130 | +0.13(+2.62%) |
Feb 02, 2021 | 4.960 | 5.000 | 4.840 | 4.960 | 9,965,098 | -0.03(-0.60%) |