Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.034 | 5.034 | 4.961 | 4.997 | 457,314 | -0.09(-1.81%) |
Apr 29, 2021 | 5.089 | 5.117 | 5.043 | 5.089 | 592,452 | +0.06(+1.28%) |
Apr 28, 2021 | 4.951 | 5.025 | 4.942 | 5.025 | 410,287 | +0.07(+1.48%) |
Apr 27, 2021 | 5.016 | 5.016 | 4.896 | 4.951 | 557,184 | +0.04(+0.75%) |
Apr 26, 2021 | 4.905 | 4.933 | 4.896 | 4.915 | 382,538 | -0.06(-1.11%) |
Apr 23, 2021 | 4.869 | 4.979 | 4.869 | 4.970 | 511,852 | +0.11(+2.27%) |
Apr 22, 2021 | 4.869 | 4.905 | 4.841 | 4.860 | 645,615 | +0.01(+0.19%) |
Apr 21, 2021 | 4.777 | 4.860 | 4.777 | 4.850 | 645,587 | +0.03(+0.57%) |
Apr 20, 2021 | 4.850 | 4.860 | 4.786 | 4.823 | 1,709,207 | -0.07(-1.50%) |
Apr 19, 2021 | 4.915 | 4.924 | 4.841 | 4.896 | 3,050,312 | -0.06(-1.11%) |
Apr 16, 2021 | 4.942 | 4.970 | 4.924 | 4.951 | 533,188 | +0.01(+0.19%) |
Apr 15, 2021 | 4.933 | 4.951 | 4.896 | 4.942 | 516,069 | +0.07(+1.51%) |
Apr 14, 2021 | 4.869 | 4.887 | 4.850 | 4.869 | 676,316 | -0.06(-1.12%) |
Apr 13, 2021 | 4.933 | 4.933 | 4.887 | 4.924 | 359,925 | +0.02(+0.37%) |
Apr 12, 2021 | 4.951 | 4.951 | 4.896 | 4.905 | 450,774 | -0.06(-1.29%) |
Apr 09, 2021 | 4.951 | 4.979 | 4.924 | 4.970 | 519,472 | +0.10(+2.08%) |
Apr 08, 2021 | 4.896 | 4.905 | 4.869 | 4.869 | 911,348 | -0.06(-1.30%) |
Apr 07, 2021 | 4.951 | 4.951 | 4.896 | 4.933 | 770,800 | -0.04(-0.74%) |
Apr 06, 2021 | 4.997 | 5.034 | 4.970 | 4.970 | 870,742 | -0.05(-0.92%) |
Apr 05, 2021 | 5.043 | 5.043 | 4.988 | 5.016 | 1,253,201 | +0.09(+1.87%) |
Apr 01, 2021 | 4.933 | 4.951 | 4.887 | 4.924 | 1,528,481 | +0.00(+0.00%) |
Mar 31, 2021 | 4.933 | 4.961 | 4.887 | 4.924 | 2,473,155 | -0.17(-3.42%) |
Mar 30, 2021 | 5.126 | 5.163 | 5.080 | 5.098 | 2,475,230 | +0.01(+0.12%) |
Mar 29, 2021 | 5.092 | 5.191 | 5.056 | 5.092 | 3,879,152 | -0.83(-14.07%) |
Mar 26, 2021 | 5.962 | 6.024 | 5.926 | 5.926 | 690,017 | +0.00(+0.00%) |
Mar 25, 2021 | 5.818 | 5.939 | 5.796 | 5.926 | 371,980 | +0.19(+3.28%) |
Mar 24, 2021 | 5.764 | 5.773 | 5.729 | 5.738 | 283,016 | -0.06(-1.08%) |
Mar 23, 2021 | 5.836 | 5.863 | 5.782 | 5.800 | 284,011 | -0.03(-0.46%) |
Mar 22, 2021 | 5.800 | 5.854 | 5.800 | 5.827 | 368,164 | +0.04(+0.62%) |
Mar 19, 2021 | 5.764 | 5.800 | 5.729 | 5.791 | 440,825 | +0.07(+1.25%) |
Mar 18, 2021 | 5.657 | 5.764 | 5.652 | 5.720 | 429,097 | +0.19(+3.40%) |
Mar 17, 2021 | 5.478 | 5.540 | 5.469 | 5.531 | 359,094 | -0.04(-0.64%) |
Mar 16, 2021 | 5.594 | 5.594 | 5.531 | 5.567 | 251,686 | -0.04(-0.80%) |
Mar 15, 2021 | 5.585 | 5.675 | 5.540 | 5.612 | 579,500 | +0.03(+0.48%) |
Mar 12, 2021 | 5.567 | 5.585 | 5.545 | 5.585 | 267,038 | +0.01(+0.16%) |
Mar 11, 2021 | 5.567 | 5.594 | 5.522 | 5.576 | 270,883 | -0.13(-2.20%) |
Mar 10, 2021 | 5.675 | 5.702 | 5.657 | 5.702 | 353,872 | +0.05(+0.95%) |
Mar 09, 2021 | 5.657 | 5.675 | 5.621 | 5.648 | 233,580 | +0.09(+1.61%) |
Mar 08, 2021 | 5.540 | 5.612 | 5.540 | 5.558 | 336,536 | +0.13(+2.48%) |
Mar 05, 2021 | 5.415 | 5.424 | 5.326 | 5.424 | 227,774 | +0.04(+0.67%) |
Mar 04, 2021 | 5.442 | 5.451 | 5.307 | 5.388 | 508,882 | -0.04(-0.66%) |
Mar 03, 2021 | 5.361 | 5.451 | 5.361 | 5.424 | 368,136 | +0.09(+1.68%) |
Mar 02, 2021 | 5.343 | 5.352 | 5.307 | 5.334 | 97,946 | -0.03(-0.50%) |
Mar 01, 2021 | 5.352 | 5.370 | 5.325 | 5.361 | 135,643 | +0.09(+1.70%) |
Feb 26, 2021 | 5.352 | 5.352 | 5.245 | 5.271 | 180,479 | -0.04(-0.84%) |
Feb 25, 2021 | 5.406 | 5.406 | 5.280 | 5.316 | 356,306 | -0.13(-2.31%) |
Feb 24, 2021 | 5.397 | 5.451 | 5.388 | 5.442 | 217,101 | -0.01(-0.16%) |
Feb 23, 2021 | 5.388 | 5.469 | 5.348 | 5.451 | 398,019 | +0.00(+0.00%) |
Feb 22, 2021 | 5.379 | 5.496 | 5.379 | 5.451 | 329,908 | +0.12(+2.18%) |
Feb 19, 2021 | 5.343 | 5.361 | 5.325 | 5.334 | 207,138 | -0.04(-0.83%) |
Feb 18, 2021 | 5.352 | 5.379 | 5.316 | 5.379 | 431,999 | -0.18(-3.23%) |
Feb 17, 2021 | 5.558 | 5.576 | 5.522 | 5.558 | 202,542 | +0.00(+0.00%) |
Feb 16, 2021 | 5.585 | 5.630 | 5.549 | 5.558 | 594,742 | -0.04(-0.80%) |
Feb 12, 2021 | 5.531 | 5.657 | 5.531 | 5.603 | 1,131,065 | +0.11(+1.96%) |
Feb 11, 2021 | 5.513 | 5.531 | 5.464 | 5.496 | 469,964 | +0.00(+0.00%) |
Feb 10, 2021 | 5.513 | 5.531 | 5.433 | 5.496 | 517,915 | +0.03(+0.49%) |
Feb 09, 2021 | 5.379 | 5.496 | 5.379 | 5.469 | 918,921 | +0.18(+3.39%) |
Feb 08, 2021 | 5.146 | 5.316 | 5.146 | 5.289 | 2,391,645 | +0.21(+4.06%) |
Feb 05, 2021 | 5.083 | 5.101 | 5.056 | 5.083 | 270,608 | +0.03(+0.53%) |
Feb 04, 2021 | 5.065 | 5.092 | 5.029 | 5.056 | 204,909 | -0.10(-1.91%) |
Feb 03, 2021 | 4.958 | 5.155 | 4.949 | 5.155 | 354,525 | +0.38(+7.88%) |
Feb 02, 2021 | 4.725 | 4.778 | 4.707 | 4.778 | 222,684 | -0.01(-0.19%) |