Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.001 | 5.120 | 4.968 | 5.001 | 2,259,624 | -0.06(-1.17%) |
Apr 29, 2021 | 5.171 | 5.171 | 5.027 | 5.061 | 2,608,639 | -0.03(-0.50%) |
Apr 28, 2021 | 4.908 | 5.107 | 4.896 | 5.086 | 3,688,423 | +0.20(+4.17%) |
Apr 27, 2021 | 4.942 | 4.976 | 4.815 | 4.883 | 2,960,880 | -0.01(-0.17%) |
Apr 26, 2021 | 4.951 | 4.976 | 4.874 | 4.891 | 2,848,616 | -0.05(-1.03%) |
Apr 23, 2021 | 4.968 | 5.035 | 4.917 | 4.942 | 1,797,082 | -0.02(-0.34%) |
Apr 22, 2021 | 5.086 | 5.103 | 4.929 | 4.959 | 2,568,766 | -0.12(-2.34%) |
Apr 21, 2021 | 5.035 | 5.086 | 4.972 | 5.078 | 2,145,426 | +0.04(+0.84%) |
Apr 20, 2021 | 5.120 | 5.129 | 4.968 | 5.035 | 2,176,526 | -0.10(-1.98%) |
Apr 19, 2021 | 4.985 | 5.146 | 4.959 | 5.137 | 3,540,364 | +0.19(+3.77%) |
Apr 16, 2021 | 4.874 | 4.959 | 4.819 | 4.951 | 2,351,872 | +0.08(+1.57%) |
Apr 15, 2021 | 4.942 | 4.959 | 4.773 | 4.874 | 3,191,158 | -0.03(-0.52%) |
Apr 14, 2021 | 4.823 | 4.993 | 4.823 | 4.900 | 3,132,057 | +0.10(+2.12%) |
Apr 13, 2021 | 4.815 | 4.832 | 4.694 | 4.798 | 3,351,566 | -0.02(-0.35%) |
Apr 12, 2021 | 5.086 | 5.103 | 4.815 | 4.815 | 5,710,204 | -0.33(-6.42%) |
Apr 09, 2021 | 5.298 | 5.298 | 5.129 | 5.146 | 2,737,737 | -0.14(-2.72%) |
Apr 08, 2021 | 5.273 | 5.315 | 5.213 | 5.290 | 1,684,450 | -0.02(-0.32%) |
Apr 07, 2021 | 5.247 | 5.391 | 5.230 | 5.307 | 2,478,583 | +0.08(+1.62%) |
Apr 06, 2021 | 5.188 | 5.298 | 5.184 | 5.222 | 2,354,719 | +0.07(+1.32%) |
Apr 05, 2021 | 5.171 | 5.179 | 5.078 | 5.154 | 2,516,489 | +0.03(+0.50%) |
Apr 01, 2021 | 5.044 | 5.171 | 4.968 | 5.129 | 2,709,307 | +0.10(+2.02%) |
Mar 31, 2021 | 5.001 | 5.103 | 4.993 | 5.027 | 2,814,518 | +0.04(+0.85%) |
Mar 30, 2021 | 5.171 | 5.196 | 4.951 | 4.985 | 4,157,644 | -0.21(-4.08%) |
Mar 29, 2021 | 5.485 | 5.493 | 5.120 | 5.196 | 5,924,945 | -0.32(-5.84%) |
Mar 26, 2021 | 5.324 | 5.591 | 5.290 | 5.519 | 6,261,358 | +0.35(+6.72%) |
Mar 25, 2021 | 5.163 | 5.222 | 4.985 | 5.171 | 3,523,156 | -0.02(-0.33%) |
Mar 24, 2021 | 5.120 | 5.366 | 5.120 | 5.188 | 3,148,979 | +0.08(+1.49%) |
Mar 23, 2021 | 5.315 | 5.328 | 5.035 | 5.112 | 4,099,521 | -0.25(-4.74%) |
Mar 22, 2021 | 5.451 | 5.476 | 5.349 | 5.366 | 1,634,903 | -0.10(-1.86%) |
Mar 19, 2021 | 5.324 | 5.468 | 5.243 | 5.468 | 3,620,116 | +0.14(+2.54%) |
Mar 18, 2021 | 5.366 | 5.578 | 5.290 | 5.332 | 3,503,254 | -0.03(-0.47%) |
Mar 17, 2021 | 5.332 | 5.366 | 5.222 | 5.358 | 2,588,567 | -0.02(-0.32%) |
Mar 16, 2021 | 5.603 | 5.603 | 5.358 | 5.374 | 2,785,691 | -0.23(-4.08%) |
Mar 15, 2021 | 5.315 | 5.612 | 5.307 | 5.603 | 4,212,787 | +0.31(+5.76%) |
Mar 12, 2021 | 5.230 | 5.315 | 5.188 | 5.298 | 2,382,425 | +0.05(+0.97%) |
Mar 11, 2021 | 5.213 | 5.408 | 5.188 | 5.247 | 3,565,595 | +0.07(+1.31%) |
Mar 10, 2021 | 4.866 | 5.196 | 4.849 | 5.179 | 4,909,421 | +0.35(+7.19%) |
Mar 09, 2021 | 4.874 | 4.908 | 4.823 | 4.832 | 3,192,744 | -0.01(-0.18%) |
Mar 08, 2021 | 4.840 | 4.866 | 4.713 | 4.840 | 3,108,767 | +0.00(+0.00%) |
Mar 05, 2021 | 4.857 | 4.883 | 4.684 | 4.840 | 4,826,429 | +0.01(+0.18%) |
Mar 04, 2021 | 5.001 | 5.052 | 4.832 | 4.832 | 4,278,646 | -0.15(-3.06%) |
Mar 03, 2021 | 4.917 | 5.129 | 4.917 | 4.985 | 3,234,478 | +0.12(+2.44%) |
Mar 02, 2021 | 4.849 | 5.057 | 4.845 | 4.866 | 3,593,772 | +0.02(+0.35%) |
Mar 01, 2021 | 4.857 | 4.917 | 4.773 | 4.849 | 3,284,562 | +0.12(+2.51%) |
Feb 26, 2021 | 4.874 | 4.874 | 4.705 | 4.730 | 3,391,264 | -0.18(-3.63%) |
Feb 25, 2021 | 4.883 | 4.985 | 4.849 | 4.908 | 2,890,069 | +0.06(+1.22%) |
Feb 24, 2021 | 4.790 | 4.934 | 4.781 | 4.849 | 2,257,065 | +0.10(+2.14%) |
Feb 23, 2021 | 4.815 | 4.832 | 4.603 | 4.747 | 3,702,066 | -0.10(-2.10%) |
Feb 22, 2021 | 4.917 | 4.985 | 4.840 | 4.849 | 3,099,595 | -0.09(-1.89%) |
Feb 19, 2021 | 4.815 | 4.951 | 4.798 | 4.942 | 2,765,222 | +0.14(+3.00%) |
Feb 18, 2021 | 5.001 | 5.027 | 4.790 | 4.798 | 4,184,644 | -0.25(-5.03%) |
Feb 17, 2021 | 5.247 | 5.315 | 5.052 | 5.052 | 4,905,214 | -0.19(-3.56%) |
Feb 16, 2021 | 5.146 | 5.289 | 5.104 | 5.239 | 8,323,651 | +0.24(+4.71%) |
Feb 12, 2021 | 4.869 | 5.037 | 4.797 | 5.003 | 4,841,457 | +0.11(+2.23%) |
Feb 11, 2021 | 5.012 | 5.012 | 4.793 | 4.894 | 4,292,637 | -0.15(-3.00%) |
Feb 10, 2021 | 4.961 | 5.121 | 4.936 | 5.045 | 4,958,742 | +0.04(+0.84%) |
Feb 09, 2021 | 4.684 | 5.012 | 4.625 | 5.003 | 8,388,966 | -0.17(-3.25%) |
Feb 08, 2021 | 5.104 | 5.197 | 5.037 | 5.172 | 6,816,452 | +0.15(+3.02%) |
Feb 05, 2021 | 4.793 | 5.029 | 4.793 | 5.020 | 5,679,008 | +0.30(+6.42%) |
Feb 04, 2021 | 4.675 | 4.776 | 4.583 | 4.717 | 2,836,285 | +0.07(+1.45%) |
Feb 03, 2021 | 4.566 | 4.701 | 4.549 | 4.650 | 2,352,414 | +0.09(+2.03%) |
Feb 02, 2021 | 4.583 | 4.583 | 4.474 | 4.558 | 2,034,463 | +0.03(+0.74%) |