Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.870 | 5.000 | 4.720 | 4.820 | 509,100 | -0.10(-2.03%) |
Apr 29, 2021 | 5.100 | 5.120 | 4.840 | 4.920 | 443,780 | -0.13(-2.57%) |
Apr 28, 2021 | 5.080 | 5.150 | 5.010 | 5.050 | 397,807 | -0.06(-1.17%) |
Apr 27, 2021 | 5.500 | 5.500 | 5.020 | 5.110 | 1,272,917 | -0.33(-6.07%) |
Apr 26, 2021 | 5.260 | 5.970 | 5.150 | 5.440 | 7,299,811 | +0.77(+16.49%) |
Apr 23, 2021 | 4.710 | 4.740 | 4.610 | 4.670 | 317,900 | -0.03(-0.64%) |
Apr 22, 2021 | 4.780 | 4.810 | 4.620 | 4.700 | 290,455 | -0.09(-1.88%) |
Apr 21, 2021 | 4.750 | 4.800 | 4.550 | 4.790 | 497,978 | +0.12(+2.57%) |
Apr 20, 2021 | 4.470 | 4.680 | 4.430 | 4.670 | 305,723 | +0.20(+4.47%) |
Apr 19, 2021 | 4.560 | 4.584 | 4.350 | 4.470 | 455,446 | -0.09(-1.97%) |
Apr 16, 2021 | 4.750 | 4.750 | 4.480 | 4.560 | 357,600 | -0.16(-3.39%) |
Apr 15, 2021 | 4.820 | 4.830 | 4.660 | 4.720 | 352,700 | -0.07(-1.46%) |
Apr 14, 2021 | 4.630 | 4.870 | 4.620 | 4.790 | 213,295 | +0.19(+4.13%) |
Apr 13, 2021 | 4.670 | 4.700 | 4.450 | 4.600 | 516,397 | -0.04(-0.86%) |
Apr 12, 2021 | 4.750 | 4.750 | 4.560 | 4.640 | 475,306 | -0.12(-2.52%) |
Apr 09, 2021 | 4.760 | 4.810 | 4.630 | 4.760 | 285,600 | -0.01(-0.21%) |
Apr 08, 2021 | 4.780 | 4.830 | 4.690 | 4.770 | 274,593 | +0.00(+0.00%) |
Apr 07, 2021 | 5.070 | 5.070 | 4.690 | 4.770 | 400,322 | -0.14(-2.85%) |
Apr 06, 2021 | 5.040 | 5.130 | 4.860 | 4.910 | 363,145 | -0.13(-2.58%) |
Apr 05, 2021 | 4.950 | 5.090 | 4.850 | 5.040 | 584,325 | +0.19(+3.92%) |
Apr 01, 2021 | 4.760 | 5.000 | 4.750 | 4.850 | 559,300 | +0.14(+2.97%) |
Mar 31, 2021 | 4.820 | 4.950 | 4.710 | 4.710 | 495,724 | -0.09(-1.87%) |
Mar 30, 2021 | 4.780 | 4.900 | 4.560 | 4.800 | 369,064 | +0.00(+0.00%) |
Mar 29, 2021 | 4.760 | 4.890 | 4.690 | 4.800 | 335,626 | -0.02(-0.41%) |
Mar 26, 2021 | 4.930 | 4.949 | 4.680 | 4.820 | 261,600 | -0.07(-1.43%) |
Mar 25, 2021 | 4.610 | 4.910 | 4.560 | 4.890 | 413,128 | +0.28(+6.07%) |
Mar 24, 2021 | 5.140 | 5.180 | 4.600 | 4.610 | 637,229 | -0.47(-9.25%) |
Mar 23, 2021 | 5.590 | 5.710 | 5.050 | 5.080 | 611,250 | -0.60(-10.56%) |
Mar 22, 2021 | 5.610 | 5.900 | 5.520 | 5.680 | 574,440 | +0.14(+2.53%) |
Mar 19, 2021 | 5.260 | 5.580 | 5.180 | 5.540 | 580,000 | +0.35(+6.74%) |
Mar 18, 2021 | 5.420 | 5.550 | 5.180 | 5.190 | 461,430 | -0.27(-4.95%) |
Mar 17, 2021 | 5.580 | 5.580 | 5.260 | 5.460 | 651,654 | -0.14(-2.50%) |
Mar 16, 2021 | 5.890 | 5.900 | 5.500 | 5.600 | 600,665 | -0.20(-3.45%) |
Mar 15, 2021 | 5.750 | 5.800 | 5.560 | 5.800 | 424,186 | +0.07(+1.22%) |
Mar 12, 2021 | 5.780 | 5.780 | 5.560 | 5.730 | 402,700 | -0.05(-0.87%) |
Mar 11, 2021 | 5.840 | 5.850 | 5.560 | 5.780 | 442,575 | +0.08(+1.40%) |
Mar 10, 2021 | 5.950 | 6.080 | 5.590 | 5.700 | 545,415 | -0.14(-2.40%) |
Mar 09, 2021 | 5.520 | 5.930 | 5.520 | 5.840 | 466,565 | +0.34(+6.18%) |
Mar 08, 2021 | 5.590 | 5.730 | 5.390 | 5.500 | 519,684 | -0.03(-0.54%) |
Mar 05, 2021 | 5.710 | 5.780 | 5.180 | 5.530 | 492,100 | -0.05(-0.90%) |
Mar 04, 2021 | 5.510 | 5.750 | 5.370 | 5.580 | 558,735 | +0.04(+0.72%) |
Mar 03, 2021 | 5.700 | 5.790 | 5.420 | 5.540 | 593,440 | -0.13(-2.29%) |
Mar 02, 2021 | 5.960 | 6.120 | 5.630 | 5.670 | 1,200,832 | -0.30(-5.03%) |
Mar 01, 2021 | 5.730 | 6.020 | 5.580 | 5.970 | 807,376 | +0.30(+5.29%) |
Feb 26, 2021 | 5.900 | 6.330 | 5.600 | 5.670 | 1,017,300 | -0.56(-8.99%) |
Feb 25, 2021 | 6.580 | 6.690 | 6.160 | 6.230 | 471,018 | -0.36(-5.46%) |
Feb 24, 2021 | 6.590 | 6.830 | 6.480 | 6.590 | 404,985 | +0.12(+1.85%) |
Feb 23, 2021 | 6.540 | 6.590 | 6.210 | 6.470 | 556,390 | -0.21(-3.14%) |
Feb 22, 2021 | 6.720 | 6.920 | 6.590 | 6.680 | 587,503 | -0.06(-0.89%) |
Feb 19, 2021 | 6.700 | 6.870 | 6.520 | 6.740 | 579,800 | +0.09(+1.35%) |
Feb 18, 2021 | 7.130 | 7.220 | 6.610 | 6.650 | 703,664 | -0.57(-7.89%) |
Feb 17, 2021 | 7.380 | 7.380 | 7.040 | 7.220 | 466,824 | -0.11(-1.50%) |
Feb 16, 2021 | 7.320 | 7.420 | 7.120 | 7.330 | 870,719 | +0.12(+1.66%) |
Feb 12, 2021 | 7.260 | 7.410 | 7.120 | 7.210 | 387,900 | -0.09(-1.23%) |
Feb 11, 2021 | 7.610 | 7.670 | 7.100 | 7.300 | 518,836 | -0.25(-3.31%) |
Feb 10, 2021 | 7.640 | 7.750 | 7.380 | 7.550 | 521,880 | +0.01(+0.13%) |
Feb 09, 2021 | 7.760 | 7.780 | 7.500 | 7.540 | 439,901 | -0.16(-2.08%) |
Feb 08, 2021 | 7.550 | 7.840 | 7.360 | 7.700 | 540,710 | +0.25(+3.36%) |
Feb 05, 2021 | 7.570 | 7.610 | 7.110 | 7.450 | 827,800 | -0.02(-0.27%) |
Feb 04, 2021 | 7.600 | 7.760 | 7.330 | 7.470 | 423,769 | -0.02(-0.27%) |
Feb 03, 2021 | 7.000 | 7.540 | 6.750 | 7.490 | 1,544,444 | -0.51(-6.37%) |
Feb 02, 2021 | 7.630 | 8.020 | 7.550 | 8.000 | 296,239 | +0.50(+6.67%) |