Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.880 | 5.530 | 4.844 | 5.220 | 487,300 | +0.36(+7.41%) |
Apr 29, 2021 | 5.090 | 5.090 | 4.720 | 4.860 | 68,703 | -0.11(-2.21%) |
Apr 28, 2021 | 4.730 | 5.110 | 4.710 | 4.970 | 95,787 | +0.20(+4.19%) |
Apr 27, 2021 | 4.700 | 4.830 | 4.630 | 4.770 | 97,108 | +0.08(+1.71%) |
Apr 26, 2021 | 4.700 | 4.880 | 4.590 | 4.690 | 79,218 | -0.01(-0.21%) |
Apr 23, 2021 | 4.750 | 4.790 | 4.490 | 4.700 | 138,400 | -0.03(-0.63%) |
Apr 22, 2021 | 4.570 | 4.850 | 4.450 | 4.730 | 159,233 | +0.13(+2.83%) |
Apr 21, 2021 | 4.120 | 4.770 | 4.100 | 4.600 | 463,937 | +0.45(+10.84%) |
Apr 20, 2021 | 4.220 | 4.220 | 4.050 | 4.150 | 85,749 | -0.06(-1.43%) |
Apr 19, 2021 | 4.200 | 4.234 | 4.070 | 4.210 | 158,551 | +0.02(+0.48%) |
Apr 16, 2021 | 3.950 | 4.330 | 3.901 | 4.190 | 173,500 | +0.26(+6.62%) |
Apr 15, 2021 | 4.090 | 4.150 | 3.850 | 3.930 | 164,110 | -0.17(-4.15%) |
Apr 14, 2021 | 4.130 | 4.230 | 4.020 | 4.100 | 114,586 | -0.06(-1.44%) |
Apr 13, 2021 | 4.020 | 4.160 | 3.990 | 4.160 | 177,668 | +0.08(+1.96%) |
Apr 12, 2021 | 4.210 | 4.220 | 3.910 | 4.080 | 227,654 | -0.11(-2.63%) |
Apr 09, 2021 | 4.400 | 4.480 | 4.140 | 4.190 | 345,000 | -0.25(-5.63%) |
Apr 08, 2021 | 4.710 | 4.710 | 4.430 | 4.440 | 373,301 | -0.22(-4.72%) |
Apr 07, 2021 | 4.800 | 4.890 | 4.620 | 4.660 | 72,184 | -0.14(-2.92%) |
Apr 06, 2021 | 4.810 | 4.950 | 4.670 | 4.800 | 125,759 | -0.02(-0.41%) |
Apr 05, 2021 | 4.850 | 4.910 | 4.610 | 4.820 | 158,502 | +0.04(+0.84%) |
Apr 01, 2021 | 4.980 | 5.019 | 4.730 | 4.780 | 89,600 | -0.09(-1.85%) |
Mar 31, 2021 | 4.850 | 5.000 | 4.850 | 4.870 | 64,077 | +0.02(+0.41%) |
Mar 30, 2021 | 4.830 | 5.130 | 4.710 | 4.850 | 168,686 | -0.01(-0.21%) |
Mar 29, 2021 | 4.920 | 4.980 | 4.760 | 4.860 | 86,377 | -0.09(-1.82%) |
Mar 26, 2021 | 5.120 | 5.150 | 4.820 | 4.950 | 93,800 | -0.15(-2.94%) |
Mar 25, 2021 | 5.100 | 5.160 | 4.720 | 5.100 | 215,540 | -0.07(-1.35%) |
Mar 24, 2021 | 5.430 | 5.460 | 5.140 | 5.170 | 144,420 | -0.16(-3.00%) |
Mar 23, 2021 | 5.750 | 5.770 | 5.200 | 5.330 | 241,809 | -0.46(-7.94%) |
Mar 22, 2021 | 5.750 | 5.950 | 5.750 | 5.790 | 117,008 | +0.05(+0.87%) |
Mar 19, 2021 | 5.630 | 5.950 | 5.510 | 5.740 | 225,400 | +0.26(+4.74%) |
Mar 18, 2021 | 5.960 | 6.080 | 5.400 | 5.480 | 264,994 | -0.48(-8.05%) |
Mar 17, 2021 | 5.800 | 6.040 | 5.630 | 5.960 | 144,456 | +0.06(+1.02%) |
Mar 16, 2021 | 5.870 | 5.990 | 5.680 | 5.900 | 121,969 | +0.03(+0.51%) |
Mar 15, 2021 | 5.950 | 6.043 | 5.742 | 5.870 | 185,307 | +0.01(+0.17%) |
Mar 12, 2021 | 5.660 | 5.920 | 5.530 | 5.860 | 120,000 | +0.20(+3.53%) |
Mar 11, 2021 | 5.520 | 5.720 | 5.400 | 5.660 | 213,174 | +0.27(+5.01%) |
Mar 10, 2021 | 5.400 | 5.600 | 5.240 | 5.390 | 173,209 | +0.08(+1.51%) |
Mar 09, 2021 | 5.110 | 5.370 | 5.100 | 5.310 | 133,761 | +0.14(+2.71%) |
Mar 08, 2021 | 5.250 | 5.350 | 4.930 | 5.170 | 505,432 | -0.05(-0.96%) |
Mar 05, 2021 | 5.910 | 6.200 | 4.860 | 5.220 | 1,020,200 | -1.56(-23.01%) |
Mar 04, 2021 | 6.370 | 7.220 | 5.550 | 6.780 | 625,174 | +0.49(+7.79%) |
Mar 03, 2021 | 6.200 | 6.570 | 6.130 | 6.290 | 226,626 | +0.10(+1.62%) |
Mar 02, 2021 | 6.000 | 6.230 | 5.900 | 6.190 | 188,269 | +0.24(+4.03%) |
Mar 01, 2021 | 5.830 | 6.280 | 5.710 | 5.950 | 144,396 | +0.13(+2.23%) |
Feb 26, 2021 | 6.050 | 6.072 | 5.650 | 5.820 | 149,000 | -0.23(-3.80%) |
Feb 25, 2021 | 6.350 | 6.450 | 6.020 | 6.050 | 203,818 | -0.28(-4.42%) |
Feb 24, 2021 | 6.480 | 6.840 | 6.180 | 6.330 | 230,719 | +0.19(+3.09%) |
Feb 23, 2021 | 6.200 | 6.200 | 5.371 | 6.140 | 434,135 | -0.47(-7.11%) |
Feb 22, 2021 | 6.640 | 6.820 | 6.520 | 6.610 | 204,695 | -0.02(-0.30%) |
Feb 19, 2021 | 6.900 | 6.920 | 6.570 | 6.630 | 270,300 | -0.25(-3.63%) |
Feb 18, 2021 | 7.240 | 7.360 | 6.880 | 6.880 | 288,008 | -0.54(-7.28%) |
Feb 17, 2021 | 7.360 | 7.450 | 7.160 | 7.420 | 215,318 | -0.03(-0.40%) |
Feb 16, 2021 | 7.610 | 7.750 | 7.320 | 7.450 | 436,228 | -0.08(-1.06%) |
Feb 12, 2021 | 7.650 | 7.800 | 7.470 | 7.530 | 165,700 | -0.06(-0.79%) |
Feb 11, 2021 | 7.490 | 7.990 | 7.400 | 7.590 | 452,137 | +0.19(+2.57%) |
Feb 10, 2021 | 8.000 | 8.040 | 7.200 | 7.400 | 614,464 | -0.46(-5.85%) |
Feb 09, 2021 | 8.010 | 8.150 | 7.670 | 7.860 | 639,454 | +0.30(+3.97%) |
Feb 08, 2021 | 7.360 | 7.630 | 7.250 | 7.560 | 390,936 | +0.21(+2.86%) |
Feb 05, 2021 | 7.220 | 7.550 | 7.160 | 7.350 | 189,600 | +0.19(+2.65%) |
Feb 04, 2021 | 7.500 | 7.570 | 7.160 | 7.160 | 259,303 | -0.23(-3.11%) |
Feb 03, 2021 | 7.000 | 7.480 | 6.840 | 7.390 | 355,003 | +0.42(+6.03%) |
Feb 02, 2021 | 6.920 | 7.340 | 6.810 | 6.970 | 445,445 | +0.23(+3.41%) |