Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.540 | 5.540 | 5.180 | 5.190 | 131,300 | -0.38(-6.82%) |
Apr 29, 2021 | 5.580 | 5.630 | 5.470 | 5.570 | 153,798 | +0.04(+0.72%) |
Apr 28, 2021 | 5.710 | 5.728 | 5.530 | 5.530 | 57,660 | -0.19(-3.32%) |
Apr 27, 2021 | 5.650 | 5.900 | 5.640 | 5.720 | 136,287 | +0.02(+0.35%) |
Apr 26, 2021 | 5.510 | 5.740 | 5.510 | 5.700 | 169,295 | +0.23(+4.20%) |
Apr 23, 2021 | 5.550 | 5.710 | 5.430 | 5.470 | 102,300 | -0.06(-1.08%) |
Apr 22, 2021 | 5.050 | 5.720 | 5.050 | 5.530 | 441,037 | +0.37(+7.17%) |
Apr 21, 2021 | 4.940 | 5.220 | 4.940 | 5.160 | 130,180 | +0.22(+4.45%) |
Apr 20, 2021 | 4.940 | 5.000 | 4.870 | 4.940 | 236,759 | -0.06(-1.20%) |
Apr 19, 2021 | 5.150 | 5.180 | 4.900 | 5.000 | 185,711 | -0.15(-2.91%) |
Apr 16, 2021 | 5.050 | 5.190 | 5.000 | 5.150 | 125,800 | +0.06(+1.18%) |
Apr 15, 2021 | 5.210 | 5.210 | 4.950 | 5.090 | 248,583 | -0.03(-0.59%) |
Apr 14, 2021 | 5.090 | 5.240 | 5.090 | 5.120 | 133,685 | +0.02(+0.39%) |
Apr 13, 2021 | 5.170 | 5.200 | 5.000 | 5.100 | 141,139 | -0.10(-1.92%) |
Apr 12, 2021 | 5.210 | 5.400 | 5.150 | 5.200 | 148,801 | -0.01(-0.19%) |
Apr 09, 2021 | 5.210 | 5.350 | 5.160 | 5.210 | 114,300 | +0.05(+0.97%) |
Apr 08, 2021 | 5.130 | 5.230 | 5.000 | 5.160 | 219,495 | +0.04(+0.78%) |
Apr 07, 2021 | 5.300 | 5.400 | 5.081 | 5.120 | 198,221 | -0.21(-3.94%) |
Apr 06, 2021 | 5.280 | 5.420 | 5.220 | 5.330 | 126,720 | +0.04(+0.76%) |
Apr 05, 2021 | 5.260 | 5.520 | 5.150 | 5.290 | 134,627 | +0.09(+1.73%) |
Apr 01, 2021 | 5.000 | 5.240 | 4.990 | 5.200 | 161,100 | +0.31(+6.34%) |
Mar 31, 2021 | 4.780 | 4.970 | 4.770 | 4.890 | 143,946 | +0.12(+2.52%) |
Mar 30, 2021 | 4.750 | 4.805 | 4.660 | 4.770 | 190,488 | +0.03(+0.63%) |
Mar 29, 2021 | 5.070 | 5.120 | 4.720 | 4.740 | 217,958 | -0.31(-6.14%) |
Mar 26, 2021 | 4.900 | 5.060 | 4.750 | 5.050 | 150,100 | +0.21(+4.34%) |
Mar 25, 2021 | 5.050 | 5.050 | 4.660 | 4.840 | 750,397 | -0.22(-4.35%) |
Mar 24, 2021 | 5.100 | 5.284 | 5.030 | 5.060 | 204,855 | +0.03(+0.60%) |
Mar 23, 2021 | 5.120 | 5.200 | 4.880 | 5.030 | 213,212 | -0.23(-4.37%) |
Mar 22, 2021 | 5.420 | 5.440 | 5.160 | 5.260 | 110,509 | -0.14(-2.59%) |
Mar 19, 2021 | 5.310 | 5.500 | 5.175 | 5.400 | 278,400 | +0.03(+0.56%) |
Mar 18, 2021 | 5.640 | 5.870 | 5.350 | 5.370 | 134,194 | -0.30(-5.29%) |
Mar 17, 2021 | 5.640 | 5.800 | 5.540 | 5.670 | 134,480 | -0.03(-0.53%) |
Mar 16, 2021 | 6.220 | 6.220 | 5.690 | 5.700 | 237,243 | -0.60(-9.52%) |
Mar 15, 2021 | 6.400 | 6.780 | 6.140 | 6.300 | 368,007 | -0.43(-6.39%) |
Mar 12, 2021 | 6.750 | 6.899 | 6.610 | 6.730 | 156,300 | -0.12(-1.75%) |
Mar 11, 2021 | 6.720 | 6.960 | 6.420 | 6.850 | 399,897 | +0.37(+5.71%) |
Mar 10, 2021 | 5.850 | 6.540 | 5.810 | 6.480 | 414,479 | +0.68(+11.72%) |
Mar 09, 2021 | 5.840 | 5.960 | 5.610 | 5.800 | 225,732 | +0.01(+0.17%) |
Mar 08, 2021 | 5.200 | 5.830 | 5.140 | 5.790 | 359,502 | +0.59(+11.35%) |
Mar 05, 2021 | 5.240 | 5.380 | 4.920 | 5.200 | 387,800 | +0.06(+1.17%) |
Mar 04, 2021 | 5.660 | 5.730 | 4.650 | 5.140 | 1,095,791 | -0.51(-9.03%) |
Mar 03, 2021 | 5.480 | 6.420 | 5.410 | 5.650 | 1,143,130 | +0.07(+1.25%) |
Mar 02, 2021 | 5.130 | 5.900 | 5.070 | 5.580 | 1,158,747 | +0.42(+8.14%) |
Mar 01, 2021 | 5.200 | 5.380 | 4.990 | 5.160 | 737,230 | -0.02(-0.39%) |
Feb 26, 2021 | 5.200 | 5.560 | 4.810 | 5.180 | 8,200,300 | +1.14(+28.22%) |
Feb 25, 2021 | 4.020 | 4.060 | 3.890 | 4.040 | 753,430 | -0.04(-0.98%) |
Feb 24, 2021 | 3.890 | 4.110 | 3.770 | 4.080 | 264,476 | +0.19(+4.88%) |
Feb 23, 2021 | 3.850 | 3.890 | 3.450 | 3.890 | 413,799 | -0.03(-0.77%) |
Feb 22, 2021 | 3.860 | 3.970 | 3.770 | 3.920 | 290,655 | +0.07(+1.82%) |
Feb 19, 2021 | 3.790 | 3.930 | 3.760 | 3.850 | 388,800 | +0.06(+1.58%) |
Feb 18, 2021 | 3.890 | 3.890 | 3.450 | 3.790 | 903,393 | +0.02(+0.53%) |
Feb 17, 2021 | 4.090 | 4.110 | 3.770 | 3.770 | 1,007,079 | -0.99(-20.80%) |
Feb 16, 2021 | 4.940 | 5.110 | 4.700 | 4.760 | 399,034 | -0.16(-3.25%) |
Feb 12, 2021 | 4.840 | 4.980 | 4.780 | 4.920 | 233,600 | +0.06(+1.23%) |
Feb 11, 2021 | 5.040 | 5.050 | 4.700 | 4.860 | 147,593 | -0.19(-3.76%) |
Feb 10, 2021 | 4.990 | 5.090 | 4.670 | 5.050 | 224,515 | +0.15(+3.06%) |
Feb 09, 2021 | 5.170 | 5.170 | 4.760 | 4.900 | 239,418 | -0.29(-5.59%) |
Feb 08, 2021 | 4.980 | 5.390 | 4.890 | 5.190 | 407,840 | +0.25(+5.06%) |
Feb 05, 2021 | 4.490 | 4.950 | 4.490 | 4.940 | 369,100 | +0.45(+10.02%) |
Feb 04, 2021 | 4.200 | 4.540 | 4.120 | 4.490 | 283,629 | +0.34(+8.19%) |
Feb 03, 2021 | 3.950 | 4.238 | 3.940 | 4.150 | 204,977 | +0.22(+5.60%) |
Feb 02, 2021 | 4.030 | 4.110 | 3.920 | 3.930 | 141,428 | -0.10(-2.48%) |