Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.790 | 4.880 | 4.620 | 4.650 | 304,100 | -0.19(-3.93%) |
Apr 29, 2021 | 4.820 | 4.870 | 4.700 | 4.840 | 218,599 | +0.01(+0.21%) |
Apr 28, 2021 | 4.760 | 4.910 | 4.690 | 4.830 | 161,691 | +0.05(+1.05%) |
Apr 27, 2021 | 4.840 | 4.940 | 4.730 | 4.780 | 255,180 | +0.01(+0.21%) |
Apr 26, 2021 | 4.670 | 4.800 | 4.650 | 4.770 | 238,742 | +0.10(+2.14%) |
Apr 23, 2021 | 4.780 | 4.790 | 4.620 | 4.670 | 224,900 | -0.10(-2.10%) |
Apr 22, 2021 | 4.760 | 4.910 | 4.640 | 4.770 | 208,574 | +0.04(+0.85%) |
Apr 21, 2021 | 4.650 | 4.740 | 4.490 | 4.730 | 209,273 | +0.12(+2.60%) |
Apr 20, 2021 | 4.570 | 4.630 | 4.430 | 4.610 | 276,466 | +0.02(+0.44%) |
Apr 19, 2021 | 4.680 | 4.680 | 4.420 | 4.590 | 545,854 | -0.09(-1.92%) |
Apr 16, 2021 | 5.100 | 5.102 | 4.630 | 4.680 | 336,900 | -0.42(-8.24%) |
Apr 15, 2021 | 4.960 | 5.110 | 4.950 | 5.100 | 365,529 | +0.18(+3.66%) |
Apr 14, 2021 | 4.860 | 5.070 | 4.850 | 4.920 | 244,187 | +0.03(+0.61%) |
Apr 13, 2021 | 5.000 | 5.060 | 4.880 | 4.890 | 419,232 | -0.15(-2.98%) |
Apr 12, 2021 | 5.110 | 5.120 | 4.890 | 5.040 | 217,015 | -0.05(-0.98%) |
Apr 09, 2021 | 4.980 | 5.170 | 4.830 | 5.090 | 276,200 | +0.14(+2.83%) |
Apr 08, 2021 | 5.160 | 5.180 | 4.940 | 4.950 | 444,670 | -0.16(-3.13%) |
Apr 07, 2021 | 5.260 | 5.330 | 5.060 | 5.110 | 263,912 | -0.14(-2.67%) |
Apr 06, 2021 | 5.370 | 5.510 | 5.230 | 5.250 | 523,715 | -0.12(-2.23%) |
Apr 05, 2021 | 5.370 | 5.480 | 5.220 | 5.370 | 348,139 | -0.04(-0.74%) |
Apr 01, 2021 | 5.330 | 5.490 | 5.290 | 5.410 | 306,700 | +0.12(+2.27%) |
Mar 31, 2021 | 5.110 | 5.350 | 5.100 | 5.290 | 386,096 | +0.13(+2.52%) |
Mar 30, 2021 | 5.250 | 5.250 | 4.930 | 5.160 | 492,150 | -0.09(-1.71%) |
Mar 29, 2021 | 5.280 | 5.600 | 5.100 | 5.250 | 655,045 | +0.11(+2.14%) |
Mar 26, 2021 | 5.170 | 5.310 | 5.000 | 5.140 | 442,700 | +0.18(+3.63%) |
Mar 25, 2021 | 4.810 | 4.990 | 4.690 | 4.960 | 420,045 | +0.23(+4.86%) |
Mar 24, 2021 | 5.050 | 5.120 | 4.650 | 4.730 | 629,959 | -0.28(-5.59%) |
Mar 23, 2021 | 5.050 | 5.070 | 4.900 | 5.010 | 608,503 | -0.08(-1.57%) |
Mar 22, 2021 | 5.370 | 5.410 | 5.080 | 5.090 | 460,822 | -0.28(-5.21%) |
Mar 19, 2021 | 5.090 | 5.440 | 5.035 | 5.370 | 690,200 | +0.32(+6.34%) |
Mar 18, 2021 | 4.990 | 5.330 | 4.870 | 5.050 | 813,179 | +0.00(+0.00%) |
Mar 17, 2021 | 4.810 | 5.070 | 4.800 | 5.050 | 558,147 | +0.10(+2.02%) |
Mar 16, 2021 | 5.090 | 5.150 | 4.870 | 4.950 | 326,755 | -0.12(-2.37%) |
Mar 15, 2021 | 4.880 | 5.090 | 4.840 | 5.070 | 492,911 | +0.21(+4.32%) |
Mar 12, 2021 | 4.900 | 4.950 | 4.800 | 4.860 | 357,900 | -0.04(-0.82%) |
Mar 11, 2021 | 4.950 | 4.950 | 4.730 | 4.900 | 527,051 | +0.10(+2.08%) |
Mar 10, 2021 | 4.670 | 4.880 | 4.610 | 4.800 | 452,966 | +0.11(+2.35%) |
Mar 09, 2021 | 4.750 | 4.980 | 4.560 | 4.690 | 513,977 | +0.00(+0.00%) |
Mar 08, 2021 | 4.700 | 4.730 | 4.510 | 4.690 | 500,375 | -0.05(-1.05%) |
Mar 05, 2021 | 4.500 | 4.750 | 4.210 | 4.740 | 810,800 | +0.22(+4.87%) |
Mar 04, 2021 | 4.600 | 4.680 | 4.290 | 4.520 | 1,180,070 | -0.20(-4.24%) |
Mar 03, 2021 | 5.140 | 5.210 | 4.700 | 4.720 | 1,214,974 | -0.28(-5.60%) |
Mar 02, 2021 | 4.800 | 5.100 | 4.790 | 5.000 | 1,484,144 | +0.20(+4.17%) |
Mar 01, 2021 | 5.160 | 5.230 | 4.780 | 4.800 | 2,445,481 | -0.31(-6.07%) |
Feb 26, 2021 | 5.240 | 5.590 | 4.850 | 5.110 | 5,267,200 | -2.25(-30.57%) |
Feb 25, 2021 | 7.780 | 7.780 | 7.260 | 7.360 | 696,639 | -0.30(-3.92%) |
Feb 24, 2021 | 7.050 | 8.160 | 7.010 | 7.660 | 1,481,804 | +0.68(+9.74%) |
Feb 23, 2021 | 7.000 | 7.250 | 6.810 | 6.980 | 785,794 | -0.17(-2.38%) |
Feb 22, 2021 | 6.900 | 7.220 | 6.600 | 7.150 | 1,205,894 | +0.26(+3.77%) |
Feb 19, 2021 | 6.610 | 6.950 | 6.561 | 6.890 | 370,000 | +0.32(+4.87%) |
Feb 18, 2021 | 6.870 | 6.900 | 6.560 | 6.570 | 547,218 | -0.33(-4.78%) |
Feb 17, 2021 | 6.820 | 7.010 | 6.570 | 6.900 | 674,706 | +0.12(+1.77%) |
Feb 16, 2021 | 6.930 | 6.930 | 6.700 | 6.780 | 853,653 | -0.01(-0.15%) |
Feb 12, 2021 | 7.060 | 7.060 | 6.690 | 6.790 | 1,525,000 | -0.21(-3.00%) |
Feb 11, 2021 | 7.330 | 7.390 | 6.950 | 7.000 | 541,111 | -0.27(-3.71%) |
Feb 10, 2021 | 7.310 | 7.407 | 7.050 | 7.270 | 591,619 | +0.01(+0.14%) |
Feb 09, 2021 | 7.380 | 7.470 | 7.180 | 7.260 | 923,957 | -0.15(-2.02%) |
Feb 08, 2021 | 7.400 | 7.490 | 7.190 | 7.410 | 977,448 | +0.25(+3.49%) |
Feb 05, 2021 | 7.290 | 7.370 | 7.040 | 7.160 | 753,000 | +0.04(+0.56%) |
Feb 04, 2021 | 6.980 | 7.430 | 6.890 | 7.120 | 1,341,473 | +0.25(+3.64%) |
Feb 03, 2021 | 6.920 | 7.100 | 6.790 | 6.870 | 777,346 | -0.09(-1.29%) |
Feb 02, 2021 | 6.970 | 7.020 | 6.750 | 6.960 | 440,206 | +0.05(+0.72%) |