Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.450 | 4.520 | 4.320 | 4.360 | 229,000 | -0.17(-3.75%) |
Apr 29, 2021 | 4.730 | 4.760 | 4.340 | 4.530 | 343,342 | -0.11(-2.37%) |
Apr 28, 2021 | 4.460 | 4.660 | 4.400 | 4.640 | 308,589 | +0.12(+2.65%) |
Apr 27, 2021 | 4.650 | 4.740 | 4.410 | 4.520 | 653,931 | +0.04(+0.89%) |
Apr 26, 2021 | 4.230 | 4.580 | 4.220 | 4.480 | 485,878 | +0.23(+5.41%) |
Apr 23, 2021 | 4.220 | 4.410 | 4.167 | 4.250 | 278,600 | +0.10(+2.41%) |
Apr 22, 2021 | 4.460 | 4.470 | 4.110 | 4.150 | 490,276 | -0.35(-7.78%) |
Apr 21, 2021 | 4.200 | 4.520 | 4.100 | 4.500 | 575,284 | +0.33(+7.91%) |
Apr 20, 2021 | 4.000 | 4.310 | 3.960 | 4.170 | 656,515 | +0.07(+1.71%) |
Apr 19, 2021 | 4.330 | 4.330 | 3.930 | 4.100 | 900,738 | -0.27(-6.18%) |
Apr 16, 2021 | 4.290 | 4.400 | 4.050 | 4.370 | 803,500 | +0.11(+2.58%) |
Apr 15, 2021 | 4.650 | 4.700 | 4.210 | 4.260 | 789,892 | -0.37(-7.99%) |
Apr 14, 2021 | 4.550 | 4.750 | 4.510 | 4.630 | 478,590 | +0.08(+1.76%) |
Apr 13, 2021 | 4.850 | 4.950 | 4.420 | 4.550 | 1,849,940 | +0.16(+3.64%) |
Apr 12, 2021 | 4.620 | 4.770 | 4.330 | 4.390 | 551,917 | -0.26(-5.59%) |
Apr 09, 2021 | 4.830 | 4.849 | 4.570 | 4.650 | 473,500 | -0.21(-4.32%) |
Apr 08, 2021 | 4.800 | 4.870 | 4.630 | 4.860 | 316,529 | +0.06(+1.25%) |
Apr 07, 2021 | 4.810 | 4.940 | 4.720 | 4.800 | 328,302 | +0.01(+0.21%) |
Apr 06, 2021 | 4.970 | 4.970 | 4.750 | 4.790 | 494,390 | -0.23(-4.58%) |
Apr 05, 2021 | 5.010 | 5.210 | 4.800 | 5.020 | 830,024 | +0.14(+2.87%) |
Apr 01, 2021 | 5.150 | 5.390 | 4.870 | 4.880 | 931,100 | -0.16(-3.17%) |
Mar 31, 2021 | 4.700 | 5.130 | 4.620 | 5.040 | 852,174 | +0.39(+8.39%) |
Mar 30, 2021 | 4.240 | 4.920 | 4.160 | 4.650 | 1,474,387 | +0.36(+8.39%) |
Mar 29, 2021 | 4.470 | 4.540 | 4.200 | 4.290 | 1,093,137 | -0.16(-3.60%) |
Mar 26, 2021 | 4.710 | 4.770 | 4.300 | 4.450 | 868,700 | -0.17(-3.68%) |
Mar 25, 2021 | 4.530 | 4.890 | 4.270 | 4.620 | 1,313,863 | -0.02(-0.43%) |
Mar 24, 2021 | 5.180 | 5.190 | 4.570 | 4.640 | 1,195,551 | -0.41(-8.12%) |
Mar 23, 2021 | 5.530 | 5.560 | 4.950 | 5.050 | 710,430 | -0.40(-7.34%) |
Mar 22, 2021 | 5.580 | 5.650 | 5.260 | 5.450 | 574,569 | -0.03(-0.55%) |
Mar 19, 2021 | 5.250 | 5.680 | 5.140 | 5.480 | 596,800 | +0.28(+5.38%) |
Mar 18, 2021 | 5.290 | 5.970 | 5.190 | 5.200 | 1,074,369 | -0.15(-2.80%) |
Mar 17, 2021 | 5.140 | 5.510 | 5.040 | 5.350 | 641,886 | +0.06(+1.13%) |
Mar 16, 2021 | 5.840 | 5.840 | 5.070 | 5.290 | 819,974 | -0.43(-7.52%) |
Mar 15, 2021 | 5.660 | 5.990 | 5.520 | 5.720 | 810,819 | +0.13(+2.33%) |
Mar 12, 2021 | 5.380 | 5.780 | 5.250 | 5.590 | 561,400 | +0.05(+0.90%) |
Mar 11, 2021 | 5.530 | 5.680 | 5.290 | 5.540 | 1,123,964 | +0.27(+5.12%) |
Mar 10, 2021 | 5.590 | 5.640 | 5.080 | 5.270 | 1,078,043 | -0.08(-1.50%) |
Mar 09, 2021 | 4.860 | 5.790 | 4.860 | 5.350 | 2,174,722 | +0.74(+16.05%) |
Mar 08, 2021 | 4.590 | 4.870 | 4.340 | 4.610 | 1,344,854 | +0.03(+0.66%) |
Mar 05, 2021 | 4.580 | 4.740 | 3.810 | 4.580 | 2,757,300 | -0.14(-2.97%) |
Mar 04, 2021 | 5.070 | 5.190 | 4.210 | 4.720 | 2,583,565 | -0.55(-10.44%) |
Mar 03, 2021 | 5.700 | 5.840 | 5.130 | 5.270 | 2,042,899 | -0.65(-10.98%) |
Mar 02, 2021 | 6.200 | 6.250 | 5.800 | 5.920 | 917,988 | -0.26(-4.21%) |
Mar 01, 2021 | 6.100 | 6.380 | 5.950 | 6.180 | 1,270,096 | +0.31(+5.28%) |
Feb 26, 2021 | 6.130 | 6.265 | 5.550 | 5.870 | 1,288,300 | -0.20(-3.29%) |
Feb 25, 2021 | 6.610 | 6.660 | 5.760 | 6.070 | 1,868,579 | -0.63(-9.40%) |
Feb 24, 2021 | 6.800 | 7.120 | 6.350 | 6.700 | 1,791,604 | +0.11(+1.67%) |
Feb 23, 2021 | 6.730 | 7.060 | 5.450 | 6.590 | 3,790,405 | -1.01(-13.29%) |
Feb 22, 2021 | 8.040 | 8.250 | 7.550 | 7.600 | 1,758,748 | -0.82(-9.74%) |
Feb 19, 2021 | 8.250 | 9.000 | 8.128 | 8.420 | 1,078,500 | +0.31(+3.82%) |
Feb 18, 2021 | 8.430 | 8.500 | 7.770 | 8.110 | 1,600,415 | -0.80(-8.98%) |
Feb 17, 2021 | 9.300 | 9.360 | 8.450 | 8.910 | 2,228,006 | -0.75(-7.76%) |
Feb 16, 2021 | 9.840 | 9.940 | 9.320 | 9.660 | 1,398,618 | +0.12(+1.26%) |
Feb 12, 2021 | 10.00 | 10.00 | 9.080 | 9.540 | 1,958,600 | -0.40(-4.02%) |
Feb 11, 2021 | 10.15 | 10.24 | 9.300 | 9.940 | 2,489,747 | +0.50(+5.30%) |
Feb 10, 2021 | 9.500 | 9.700 | 8.280 | 9.440 | 3,389,150 | +0.40(+4.42%) |
Feb 09, 2021 | 9.250 | 9.550 | 8.920 | 9.040 | 2,177,839 | +0.10(+1.12%) |
Feb 08, 2021 | 8.320 | 9.400 | 8.260 | 8.940 | 2,520,333 | +0.83(+10.23%) |
Feb 05, 2021 | 8.470 | 8.750 | 7.900 | 8.110 | 2,656,000 | +0.43(+5.60%) |
Feb 04, 2021 | 6.740 | 8.100 | 6.600 | 7.680 | 3,791,143 | +1.08(+16.36%) |
Feb 03, 2021 | 6.690 | 6.850 | 6.340 | 6.600 | 1,026,957 | -0.02(-0.30%) |
Feb 02, 2021 | 6.430 | 6.770 | 6.300 | 6.620 | 1,065,867 | +0.20(+3.12%) |