Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.550 | 3.630 | 3.350 | 3.350 | 2,500,600 | -0.19(-5.37%) |
Apr 29, 2021 | 3.760 | 3.910 | 3.430 | 3.540 | 3,814,290 | -0.39(-9.92%) |
Apr 28, 2021 | 3.350 | 4.400 | 3.310 | 3.930 | 19,394,348 | -1.90(-32.59%) |
Apr 27, 2021 | 6.130 | 6.190 | 5.510 | 5.830 | 3,151,489 | -0.29(-4.74%) |
Apr 26, 2021 | 6.280 | 6.640 | 5.970 | 6.120 | 3,286,985 | -0.10(-1.61%) |
Apr 23, 2021 | 6.080 | 6.240 | 5.970 | 6.220 | 1,239,400 | +0.29(+4.89%) |
Apr 22, 2021 | 6.050 | 6.150 | 5.750 | 5.930 | 1,747,795 | +0.13(+2.24%) |
Apr 21, 2021 | 5.530 | 5.960 | 5.530 | 5.800 | 537,470 | +0.30(+5.45%) |
Apr 20, 2021 | 5.800 | 5.870 | 5.350 | 5.500 | 1,104,713 | -0.45(-7.56%) |
Apr 19, 2021 | 6.030 | 6.360 | 5.620 | 5.950 | 1,487,900 | -0.25(-4.03%) |
Apr 16, 2021 | 6.140 | 6.450 | 5.930 | 6.200 | 1,619,500 | +0.23(+3.85%) |
Apr 15, 2021 | 6.080 | 6.190 | 5.890 | 5.970 | 1,212,614 | -0.10(-1.65%) |
Apr 14, 2021 | 5.800 | 6.080 | 5.660 | 6.070 | 1,500,146 | +0.38(+6.68%) |
Apr 13, 2021 | 5.350 | 5.700 | 5.220 | 5.690 | 915,832 | +0.39(+7.36%) |
Apr 12, 2021 | 5.300 | 5.640 | 5.240 | 5.300 | 2,085,480 | +0.04(+0.76%) |
Apr 09, 2021 | 5.260 | 5.260 | 5.130 | 5.260 | 332,900 | +0.09(+1.74%) |
Apr 08, 2021 | 5.070 | 5.223 | 5.000 | 5.170 | 331,892 | +0.03(+0.58%) |
Apr 07, 2021 | 5.240 | 5.240 | 5.020 | 5.140 | 352,358 | -0.06(-1.15%) |
Apr 06, 2021 | 5.150 | 5.360 | 4.940 | 5.200 | 708,379 | +0.07(+1.36%) |
Apr 05, 2021 | 4.790 | 5.150 | 4.710 | 5.130 | 1,192,557 | +0.64(+14.25%) |
Apr 01, 2021 | 4.580 | 4.650 | 4.480 | 4.490 | 320,100 | +0.03(+0.67%) |
Mar 31, 2021 | 4.400 | 4.720 | 4.390 | 4.460 | 677,610 | -0.05(-1.11%) |
Mar 30, 2021 | 4.610 | 4.680 | 4.420 | 4.510 | 577,070 | -0.19(-4.04%) |
Mar 29, 2021 | 4.930 | 5.000 | 4.560 | 4.700 | 330,647 | -0.13(-2.69%) |
Mar 26, 2021 | 4.830 | 4.920 | 4.660 | 4.830 | 301,000 | +0.04(+0.84%) |
Mar 25, 2021 | 4.820 | 4.960 | 4.629 | 4.790 | 451,514 | -0.05(-1.03%) |
Mar 24, 2021 | 5.210 | 5.240 | 4.810 | 4.840 | 502,840 | -0.30(-5.84%) |
Mar 23, 2021 | 5.440 | 5.440 | 5.030 | 5.140 | 457,000 | -0.30(-5.51%) |
Mar 22, 2021 | 5.170 | 5.480 | 5.050 | 5.440 | 850,839 | +0.34(+6.67%) |
Mar 19, 2021 | 5.000 | 5.100 | 4.950 | 5.100 | 549,100 | +0.06(+1.19%) |
Mar 18, 2021 | 5.090 | 5.090 | 4.980 | 5.040 | 354,007 | -0.05(-0.98%) |
Mar 17, 2021 | 4.840 | 5.100 | 4.780 | 5.090 | 289,937 | +0.14(+2.83%) |
Mar 16, 2021 | 5.060 | 5.060 | 4.830 | 4.950 | 516,300 | +0.05(+1.02%) |
Mar 15, 2021 | 5.000 | 5.040 | 4.780 | 4.900 | 366,863 | +0.05(+1.03%) |
Mar 12, 2021 | 4.750 | 4.860 | 4.705 | 4.850 | 263,100 | +0.06(+1.25%) |
Mar 11, 2021 | 4.750 | 4.900 | 4.660 | 4.790 | 311,427 | +0.14(+3.01%) |
Mar 10, 2021 | 4.610 | 4.750 | 4.490 | 4.650 | 318,544 | +0.18(+4.03%) |
Mar 09, 2021 | 4.520 | 4.570 | 4.370 | 4.470 | 425,457 | +0.15(+3.47%) |
Mar 08, 2021 | 4.190 | 4.570 | 4.170 | 4.320 | 603,499 | +0.13(+3.10%) |
Mar 05, 2021 | 4.130 | 4.300 | 3.820 | 4.190 | 845,300 | +0.07(+1.70%) |
Mar 04, 2021 | 4.590 | 4.650 | 3.920 | 4.120 | 1,199,224 | -0.52(-11.21%) |
Mar 03, 2021 | 4.900 | 4.990 | 4.580 | 4.640 | 761,857 | -0.24(-4.92%) |
Mar 02, 2021 | 4.800 | 5.220 | 4.800 | 4.880 | 623,344 | +0.01(+0.21%) |
Mar 01, 2021 | 5.030 | 5.100 | 4.790 | 4.870 | 904,280 | -0.03(-0.61%) |
Feb 26, 2021 | 5.000 | 5.040 | 4.700 | 4.900 | 752,500 | +0.07(+1.45%) |
Feb 25, 2021 | 5.440 | 5.530 | 4.750 | 4.830 | 1,874,360 | -0.77(-13.75%) |
Feb 24, 2021 | 5.110 | 5.880 | 4.950 | 5.600 | 3,714,575 | +0.57(+11.33%) |
Feb 23, 2021 | 5.300 | 5.330 | 4.700 | 5.030 | 3,042,405 | -0.14(-2.71%) |
Feb 22, 2021 | 5.260 | 5.480 | 5.120 | 5.170 | 1,591,999 | +0.06(+1.17%) |
Feb 19, 2021 | 5.100 | 5.150 | 4.840 | 5.110 | 1,435,700 | +0.29(+6.02%) |
Feb 18, 2021 | 4.690 | 4.900 | 4.580 | 4.820 | 3,776,779 | +0.08(+1.69%) |
Feb 17, 2021 | 4.760 | 4.880 | 4.510 | 4.740 | 1,223,877 | -0.01(-0.21%) |
Feb 16, 2021 | 5.000 | 5.010 | 4.670 | 4.750 | 1,600,363 | -0.15(-3.06%) |
Feb 12, 2021 | 5.100 | 5.100 | 4.800 | 4.900 | 4,635,400 | -0.89(-15.37%) |
Feb 11, 2021 | 6.020 | 6.020 | 5.180 | 5.790 | 1,076,995 | +0.04(+0.70%) |
Feb 10, 2021 | 7.000 | 7.020 | 5.500 | 5.750 | 2,516,099 | -0.70(-10.85%) |
Feb 09, 2021 | 6.500 | 6.620 | 5.700 | 6.450 | 2,226,199 | +0.63(+10.82%) |
Feb 08, 2021 | 5.580 | 5.870 | 5.550 | 5.820 | 2,558,753 | +0.91(+18.53%) |
Feb 05, 2021 | 4.690 | 4.910 | 4.650 | 4.910 | 525,600 | +0.31(+6.74%) |
Feb 04, 2021 | 4.580 | 4.650 | 4.510 | 4.600 | 343,630 | +0.15(+3.37%) |
Feb 03, 2021 | 4.410 | 4.520 | 4.400 | 4.450 | 170,169 | +0.04(+0.91%) |
Feb 02, 2021 | 4.450 | 4.700 | 4.350 | 4.410 | 307,998 | +0.00(+0.00%) |