Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.660 | 4.810 | 4.340 | 4.350 | 174,500 | -0.35(-7.45%) |
Apr 29, 2021 | 5.030 | 5.040 | 4.640 | 4.700 | 98,883 | -0.29(-5.81%) |
Apr 28, 2021 | 5.020 | 5.150 | 4.600 | 4.990 | 977,403 | -0.41(-7.59%) |
Apr 27, 2021 | 4.670 | 6.120 | 4.640 | 5.400 | 20,736,350 | +1.09(+25.29%) |
Apr 26, 2021 | 4.340 | 4.540 | 4.270 | 4.310 | 7,348 | -0.03(-0.69%) |
Apr 23, 2021 | 4.460 | 4.460 | 4.270 | 4.340 | 14,100 | -0.08(-1.92%) |
Apr 22, 2021 | 4.420 | 4.491 | 4.254 | 4.425 | 10,447 | +0.00(+0.11%) |
Apr 21, 2021 | 4.290 | 4.490 | 4.170 | 4.420 | 5,850 | +0.09(+2.08%) |
Apr 20, 2021 | 4.320 | 4.420 | 4.160 | 4.330 | 9,324 | -0.01(-0.23%) |
Apr 19, 2021 | 4.480 | 4.590 | 4.340 | 4.340 | 17,000 | -0.16(-3.56%) |
Apr 16, 2021 | 4.447 | 4.670 | 4.447 | 4.500 | 16,500 | -0.08(-1.75%) |
Apr 15, 2021 | 4.640 | 4.700 | 4.470 | 4.580 | 12,593 | -0.14(-2.97%) |
Apr 14, 2021 | 4.910 | 4.910 | 4.485 | 4.720 | 24,791 | -0.12(-2.48%) |
Apr 13, 2021 | 4.700 | 4.840 | 4.570 | 4.840 | 46,045 | +0.14(+2.98%) |
Apr 12, 2021 | 4.260 | 4.720 | 4.120 | 4.700 | 44,801 | +0.39(+9.05%) |
Apr 09, 2021 | 4.350 | 4.350 | 4.180 | 4.310 | 16,500 | -0.09(-2.05%) |
Apr 08, 2021 | 4.270 | 4.460 | 4.270 | 4.400 | 31,111 | -0.01(-0.23%) |
Apr 07, 2021 | 4.440 | 4.550 | 4.410 | 4.410 | 7,824 | -0.18(-3.92%) |
Apr 06, 2021 | 4.460 | 4.610 | 4.350 | 4.590 | 31,977 | +0.01(+0.22%) |
Apr 05, 2021 | 4.250 | 4.580 | 4.180 | 4.580 | 41,975 | +0.36(+8.53%) |
Apr 01, 2021 | 3.930 | 4.250 | 3.930 | 4.220 | 33,600 | +0.29(+7.38%) |
Mar 31, 2021 | 4.000 | 4.096 | 3.840 | 3.930 | 54,744 | +0.05(+1.29%) |
Mar 30, 2021 | 3.890 | 4.000 | 3.800 | 3.880 | 20,706 | +0.02(+0.52%) |
Mar 29, 2021 | 4.010 | 4.040 | 3.800 | 3.860 | 51,814 | -0.09(-2.28%) |
Mar 26, 2021 | 4.320 | 4.430 | 3.950 | 3.950 | 76,300 | -0.39(-8.99%) |
Mar 25, 2021 | 4.140 | 4.455 | 4.100 | 4.340 | 30,973 | +0.20(+4.83%) |
Mar 24, 2021 | 4.320 | 4.656 | 4.140 | 4.140 | 40,276 | -0.27(-6.12%) |
Mar 23, 2021 | 4.720 | 4.720 | 4.340 | 4.410 | 61,778 | -0.29(-6.17%) |
Mar 22, 2021 | 4.770 | 4.835 | 4.700 | 4.700 | 16,794 | -0.09(-1.88%) |
Mar 19, 2021 | 4.850 | 4.926 | 4.660 | 4.790 | 27,100 | -0.01(-0.21%) |
Mar 18, 2021 | 4.750 | 4.940 | 4.730 | 4.800 | 33,191 | +0.05(+1.05%) |
Mar 17, 2021 | 4.500 | 4.850 | 4.400 | 4.750 | 124,931 | +0.20(+4.40%) |
Mar 16, 2021 | 4.700 | 4.700 | 4.530 | 4.550 | 10,943 | -0.15(-3.19%) |
Mar 15, 2021 | 4.650 | 4.740 | 4.500 | 4.700 | 35,701 | +0.06(+1.29%) |
Mar 12, 2021 | 4.640 | 4.680 | 4.570 | 4.640 | 10,800 | +0.02(+0.43%) |
Mar 11, 2021 | 4.780 | 4.790 | 4.470 | 4.620 | 42,121 | -0.11(-2.33%) |
Mar 10, 2021 | 4.430 | 4.740 | 4.422 | 4.730 | 24,256 | +0.29(+6.53%) |
Mar 09, 2021 | 4.350 | 4.489 | 4.350 | 4.440 | 21,210 | +0.08(+1.90%) |
Mar 08, 2021 | 4.660 | 4.660 | 4.330 | 4.357 | 73,300 | -0.24(-5.28%) |
Mar 05, 2021 | 4.500 | 4.650 | 4.312 | 4.600 | 55,000 | +0.19(+4.31%) |
Mar 04, 2021 | 4.700 | 4.700 | 4.320 | 4.410 | 59,737 | -0.30(-6.37%) |
Mar 03, 2021 | 4.850 | 4.889 | 4.660 | 4.710 | 21,698 | -0.15(-3.09%) |
Mar 02, 2021 | 4.590 | 4.890 | 4.500 | 4.860 | 48,789 | +0.24(+5.19%) |
Mar 01, 2021 | 4.560 | 4.630 | 4.350 | 4.620 | 68,261 | +0.07(+1.54%) |
Feb 26, 2021 | 4.360 | 4.650 | 4.360 | 4.550 | 37,900 | +0.14(+3.17%) |
Feb 25, 2021 | 4.630 | 4.700 | 4.350 | 4.410 | 45,796 | -0.26(-5.57%) |
Feb 24, 2021 | 4.620 | 4.750 | 4.620 | 4.670 | 38,705 | +0.06(+1.30%) |
Feb 23, 2021 | 4.740 | 4.750 | 4.500 | 4.610 | 63,544 | -0.19(-3.96%) |
Feb 22, 2021 | 4.730 | 4.840 | 4.680 | 4.800 | 39,278 | -0.04(-0.83%) |
Feb 19, 2021 | 4.790 | 4.984 | 4.660 | 4.840 | 64,700 | +0.07(+1.47%) |
Feb 18, 2021 | 5.160 | 5.200 | 4.690 | 4.770 | 128,310 | -0.37(-7.20%) |
Feb 17, 2021 | 5.060 | 5.250 | 5.060 | 5.140 | 53,921 | -0.07(-1.34%) |
Feb 16, 2021 | 5.050 | 5.290 | 4.700 | 5.210 | 267,956 | -0.04(-0.76%) |
Feb 12, 2021 | 4.680 | 5.300 | 4.600 | 5.250 | 177,400 | +0.65(+14.13%) |
Feb 11, 2021 | 4.700 | 4.780 | 4.530 | 4.600 | 36,517 | -0.08(-1.71%) |
Feb 10, 2021 | 4.680 | 4.700 | 4.550 | 4.680 | 70,343 | +0.11(+2.41%) |
Feb 09, 2021 | 4.500 | 4.690 | 4.500 | 4.570 | 78,224 | +0.07(+1.56%) |
Feb 08, 2021 | 4.500 | 4.630 | 4.370 | 4.500 | 57,704 | +0.05(+1.12%) |
Feb 05, 2021 | 4.370 | 4.480 | 4.360 | 4.450 | 26,400 | +0.12(+2.77%) |
Feb 04, 2021 | 4.460 | 4.500 | 4.280 | 4.330 | 27,202 | -0.14(-3.13%) |
Feb 03, 2021 | 4.300 | 4.500 | 4.260 | 4.470 | 44,195 | +0.19(+4.44%) |
Feb 02, 2021 | 4.310 | 4.380 | 4.260 | 4.280 | 23,608 | +0.03(+0.71%) |