Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.830 | 3.870 | 3.603 | 3.820 | 364,500 | -0.14(-3.54%) |
Apr 29, 2021 | 3.950 | 3.960 | 3.821 | 3.960 | 228,437 | +0.17(+4.49%) |
Apr 28, 2021 | 4.240 | 4.340 | 3.730 | 3.790 | 530,403 | -0.45(-10.61%) |
Apr 27, 2021 | 4.290 | 4.500 | 4.170 | 4.240 | 65,144 | -0.05(-1.17%) |
Apr 26, 2021 | 4.180 | 4.400 | 4.170 | 4.290 | 128,358 | +0.12(+2.88%) |
Apr 23, 2021 | 4.250 | 4.362 | 4.140 | 4.170 | 51,500 | -0.07(-1.65%) |
Apr 22, 2021 | 4.180 | 4.380 | 4.140 | 4.240 | 179,930 | +0.04(+0.95%) |
Apr 21, 2021 | 4.270 | 4.475 | 4.130 | 4.200 | 144,561 | -0.14(-3.23%) |
Apr 20, 2021 | 4.590 | 4.659 | 4.310 | 4.340 | 153,493 | -0.32(-6.87%) |
Apr 19, 2021 | 4.690 | 4.800 | 4.560 | 4.660 | 65,952 | -0.08(-1.69%) |
Apr 16, 2021 | 4.970 | 4.970 | 4.690 | 4.740 | 56,400 | -0.25(-5.01%) |
Apr 15, 2021 | 5.070 | 5.171 | 4.840 | 4.990 | 102,067 | -0.17(-3.29%) |
Apr 14, 2021 | 4.910 | 5.345 | 4.900 | 5.160 | 70,239 | +0.25(+5.09%) |
Apr 13, 2021 | 5.000 | 5.080 | 4.600 | 4.910 | 152,772 | -0.07(-1.41%) |
Apr 12, 2021 | 5.100 | 5.250 | 4.950 | 4.980 | 104,375 | -0.15(-3.02%) |
Apr 09, 2021 | 5.330 | 5.653 | 5.050 | 5.135 | 95,700 | -0.23(-4.20%) |
Apr 08, 2021 | 5.760 | 5.760 | 5.340 | 5.360 | 110,284 | -0.42(-7.27%) |
Apr 07, 2021 | 5.550 | 5.870 | 5.410 | 5.780 | 122,290 | +0.23(+4.14%) |
Apr 06, 2021 | 5.620 | 5.888 | 5.510 | 5.550 | 68,379 | -0.09(-1.60%) |
Apr 05, 2021 | 5.370 | 5.670 | 5.370 | 5.640 | 58,092 | +0.28(+5.22%) |
Apr 01, 2021 | 5.330 | 5.420 | 5.090 | 5.360 | 80,000 | +0.04(+0.75%) |
Mar 31, 2021 | 5.030 | 5.450 | 5.030 | 5.320 | 70,899 | +0.26(+5.14%) |
Mar 30, 2021 | 5.010 | 5.210 | 4.890 | 5.060 | 58,603 | -0.01(-0.20%) |
Mar 29, 2021 | 5.330 | 5.400 | 5.060 | 5.070 | 93,059 | -0.26(-4.88%) |
Mar 26, 2021 | 5.050 | 5.360 | 4.930 | 5.330 | 87,900 | +0.38(+7.68%) |
Mar 25, 2021 | 4.860 | 4.970 | 4.510 | 4.950 | 113,358 | -0.01(-0.20%) |
Mar 24, 2021 | 4.860 | 5.260 | 4.860 | 4.960 | 177,901 | +0.18(+3.77%) |
Mar 23, 2021 | 4.570 | 4.910 | 4.550 | 4.780 | 140,599 | +0.03(+0.63%) |
Mar 22, 2021 | 5.000 | 5.140 | 4.420 | 4.750 | 258,114 | -0.14(-2.86%) |
Mar 19, 2021 | 5.300 | 5.500 | 4.700 | 4.890 | 588,200 | -0.44(-8.26%) |
Mar 18, 2021 | 5.750 | 5.950 | 5.230 | 5.330 | 170,633 | -0.39(-6.82%) |
Mar 17, 2021 | 5.730 | 5.790 | 5.530 | 5.720 | 191,101 | -0.08(-1.38%) |
Mar 16, 2021 | 5.450 | 5.830 | 5.330 | 5.800 | 301,770 | +0.38(+7.01%) |
Mar 15, 2021 | 5.390 | 5.700 | 5.060 | 5.420 | 184,936 | +0.14(+2.65%) |
Mar 12, 2021 | 5.240 | 5.320 | 5.030 | 5.280 | 114,000 | +0.07(+1.34%) |
Mar 11, 2021 | 5.380 | 5.430 | 5.040 | 5.210 | 197,430 | -0.25(-4.58%) |
Mar 10, 2021 | 5.560 | 5.560 | 5.110 | 5.460 | 276,948 | +0.07(+1.30%) |
Mar 09, 2021 | 5.590 | 5.640 | 5.310 | 5.390 | 209,292 | -0.35(-6.02%) |
Mar 08, 2021 | 5.670 | 5.973 | 5.520 | 5.735 | 133,003 | -0.07(-1.29%) |
Mar 05, 2021 | 5.780 | 5.960 | 5.180 | 5.810 | 217,200 | +0.09(+1.57%) |
Mar 04, 2021 | 6.080 | 6.120 | 5.190 | 5.720 | 268,213 | -0.31(-5.14%) |
Mar 03, 2021 | 5.970 | 6.349 | 5.860 | 6.030 | 237,785 | +0.06(+1.01%) |
Mar 02, 2021 | 6.030 | 6.364 | 5.860 | 5.970 | 225,045 | +0.12(+2.05%) |
Mar 01, 2021 | 5.700 | 6.160 | 5.640 | 5.850 | 215,732 | +0.29(+5.22%) |
Feb 26, 2021 | 5.010 | 5.640 | 5.000 | 5.560 | 616,300 | -0.80(-12.58%) |
Feb 25, 2021 | 6.580 | 7.010 | 6.200 | 6.360 | 348,414 | -0.13(-2.00%) |
Feb 24, 2021 | 7.160 | 7.270 | 6.210 | 6.490 | 537,748 | -0.20(-2.99%) |
Feb 23, 2021 | 6.070 | 6.810 | 5.510 | 6.690 | 490,482 | +0.45(+7.21%) |
Feb 22, 2021 | 5.500 | 6.750 | 5.370 | 6.240 | 415,344 | +0.70(+12.64%) |
Feb 19, 2021 | 6.120 | 6.290 | 5.336 | 5.540 | 341,700 | -0.66(-10.65%) |
Feb 18, 2021 | 6.820 | 6.920 | 5.530 | 6.200 | 582,036 | -0.61(-8.96%) |
Feb 17, 2021 | 6.000 | 7.020 | 5.300 | 6.810 | 1,430,109 | +1.66(+32.23%) |
Feb 16, 2021 | 4.710 | 5.230 | 4.600 | 5.150 | 238,538 | +0.74(+16.78%) |
Feb 12, 2021 | 4.320 | 4.580 | 4.150 | 4.410 | 49,500 | +0.11(+2.56%) |
Feb 11, 2021 | 4.510 | 4.600 | 4.260 | 4.300 | 84,683 | -0.21(-4.66%) |
Feb 10, 2021 | 4.540 | 4.677 | 4.280 | 4.510 | 60,594 | +0.00(+0.00%) |
Feb 09, 2021 | 4.780 | 4.780 | 4.480 | 4.510 | 80,936 | -0.26(-5.45%) |
Feb 08, 2021 | 4.510 | 4.830 | 4.490 | 4.770 | 98,284 | +0.25(+5.53%) |
Feb 05, 2021 | 4.510 | 4.680 | 4.350 | 4.520 | 66,700 | +0.04(+0.89%) |
Feb 04, 2021 | 4.350 | 4.480 | 4.200 | 4.480 | 63,238 | +0.18(+4.19%) |
Feb 03, 2021 | 4.060 | 4.340 | 3.940 | 4.300 | 108,396 | +0.20(+4.88%) |
Feb 02, 2021 | 4.140 | 4.240 | 3.980 | 4.100 | 87,946 | +0.04(+0.99%) |