Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.230 | 4.450 | 4.210 | 4.430 | 344,800 | +0.10(+2.31%) |
Apr 29, 2021 | 4.470 | 4.480 | 4.270 | 4.330 | 503,376 | -0.10(-2.26%) |
Apr 28, 2021 | 4.310 | 4.500 | 4.250 | 4.430 | 446,804 | +0.12(+2.78%) |
Apr 27, 2021 | 4.290 | 4.520 | 4.220 | 4.310 | 532,317 | -0.02(-0.46%) |
Apr 26, 2021 | 4.160 | 4.440 | 4.160 | 4.330 | 623,573 | +0.20(+4.84%) |
Apr 23, 2021 | 4.040 | 4.170 | 3.970 | 4.130 | 348,900 | +0.12(+2.99%) |
Apr 22, 2021 | 3.990 | 4.130 | 3.880 | 4.010 | 535,034 | +0.05(+1.26%) |
Apr 21, 2021 | 3.740 | 4.140 | 3.710 | 3.960 | 478,838 | +0.18(+4.76%) |
Apr 20, 2021 | 3.820 | 3.880 | 3.630 | 3.780 | 966,550 | -0.07(-1.82%) |
Apr 19, 2021 | 4.050 | 4.160 | 3.840 | 3.850 | 779,108 | -0.26(-6.33%) |
Apr 16, 2021 | 4.080 | 4.150 | 3.860 | 4.110 | 580,000 | +0.09(+2.24%) |
Apr 15, 2021 | 4.140 | 4.180 | 3.950 | 4.020 | 604,760 | -0.09(-2.19%) |
Apr 14, 2021 | 3.990 | 4.220 | 3.920 | 4.110 | 707,023 | +0.16(+4.05%) |
Apr 13, 2021 | 4.060 | 4.060 | 3.890 | 3.950 | 803,267 | -0.07(-1.74%) |
Apr 12, 2021 | 4.150 | 4.230 | 3.980 | 4.020 | 1,065,793 | -0.17(-4.06%) |
Apr 09, 2021 | 4.260 | 4.390 | 4.150 | 4.190 | 1,317,600 | -0.12(-2.78%) |
Apr 08, 2021 | 4.260 | 4.410 | 4.120 | 4.310 | 1,056,917 | +0.11(+2.62%) |
Apr 07, 2021 | 4.570 | 4.580 | 4.110 | 4.200 | 2,123,070 | -0.37(-8.10%) |
Apr 06, 2021 | 4.660 | 4.720 | 4.420 | 4.570 | 1,267,887 | -0.12(-2.56%) |
Apr 05, 2021 | 4.950 | 4.980 | 4.580 | 4.690 | 1,211,990 | -0.21(-4.29%) |
Apr 01, 2021 | 4.900 | 4.970 | 4.660 | 4.900 | 2,281,000 | +0.10(+2.08%) |
Mar 31, 2021 | 4.530 | 4.870 | 4.510 | 4.800 | 1,303,026 | +0.32(+7.14%) |
Mar 30, 2021 | 4.500 | 4.540 | 4.210 | 4.480 | 1,300,857 | +0.01(+0.22%) |
Mar 29, 2021 | 4.650 | 4.720 | 4.380 | 4.470 | 1,092,595 | -0.12(-2.61%) |
Mar 26, 2021 | 4.760 | 4.780 | 4.510 | 4.590 | 1,117,200 | -0.06(-1.29%) |
Mar 25, 2021 | 4.440 | 4.740 | 4.230 | 4.650 | 1,462,010 | +0.19(+4.26%) |
Mar 24, 2021 | 4.780 | 4.840 | 4.430 | 4.460 | 1,808,946 | -0.29(-6.11%) |
Mar 23, 2021 | 4.930 | 4.970 | 4.660 | 4.750 | 1,848,695 | -0.17(-3.46%) |
Mar 22, 2021 | 5.090 | 5.100 | 4.850 | 4.920 | 1,145,715 | -0.11(-2.19%) |
Mar 19, 2021 | 5.175 | 5.175 | 4.800 | 5.030 | 1,935,300 | -0.10(-1.95%) |
Mar 18, 2021 | 5.350 | 5.520 | 5.000 | 5.130 | 6,413,158 | -1.09(-17.52%) |
Mar 17, 2021 | 6.140 | 6.350 | 6.070 | 6.220 | 1,058,064 | -0.10(-1.58%) |
Mar 16, 2021 | 6.210 | 7.300 | 6.150 | 6.320 | 3,601,488 | +0.18(+2.93%) |
Mar 15, 2021 | 6.350 | 6.570 | 5.860 | 6.140 | 1,836,109 | -0.46(-6.97%) |
Mar 12, 2021 | 7.620 | 7.630 | 6.050 | 6.600 | 14,621,400 | +0.25(+3.94%) |
Mar 11, 2021 | 5.160 | 6.700 | 5.010 | 6.350 | 6,788,275 | +1.27(+25.00%) |
Mar 10, 2021 | 4.930 | 5.120 | 4.898 | 5.080 | 148,549 | +0.20(+4.10%) |
Mar 09, 2021 | 4.820 | 4.960 | 4.780 | 4.880 | 111,705 | +0.16(+3.39%) |
Mar 08, 2021 | 4.860 | 5.040 | 4.680 | 4.720 | 129,527 | -0.12(-2.48%) |
Mar 05, 2021 | 4.780 | 4.860 | 4.400 | 4.840 | 351,200 | +0.03(+0.62%) |
Mar 04, 2021 | 5.050 | 5.140 | 4.620 | 4.810 | 433,543 | -0.30(-5.87%) |
Mar 03, 2021 | 5.390 | 5.390 | 5.070 | 5.110 | 211,131 | -0.25(-4.66%) |
Mar 02, 2021 | 5.410 | 5.520 | 5.330 | 5.360 | 83,197 | -0.01(-0.19%) |
Mar 01, 2021 | 5.360 | 5.428 | 5.260 | 5.370 | 192,097 | +0.12(+2.29%) |
Feb 26, 2021 | 5.400 | 5.400 | 5.060 | 5.250 | 189,300 | -0.08(-1.50%) |
Feb 25, 2021 | 5.810 | 5.910 | 5.330 | 5.330 | 156,939 | -0.48(-8.26%) |
Feb 24, 2021 | 5.540 | 5.856 | 5.480 | 5.810 | 214,036 | +0.31(+5.64%) |
Feb 23, 2021 | 5.620 | 5.650 | 5.150 | 5.500 | 433,199 | -0.22(-3.85%) |
Feb 22, 2021 | 6.070 | 6.260 | 5.660 | 5.720 | 260,249 | -0.41(-6.69%) |
Feb 19, 2021 | 6.350 | 6.460 | 6.105 | 6.130 | 570,600 | -0.26(-4.07%) |
Feb 18, 2021 | 6.590 | 6.700 | 6.250 | 6.390 | 347,636 | -0.29(-4.34%) |
Feb 17, 2021 | 6.710 | 7.010 | 6.450 | 6.680 | 337,364 | +0.05(+0.75%) |
Feb 16, 2021 | 6.500 | 6.690 | 6.230 | 6.630 | 510,906 | +0.22(+3.43%) |
Feb 12, 2021 | 6.550 | 6.720 | 6.240 | 6.410 | 307,000 | -0.11(-1.69%) |
Feb 11, 2021 | 6.500 | 6.877 | 6.420 | 6.520 | 532,016 | +0.10(+1.56%) |
Feb 10, 2021 | 6.130 | 6.600 | 5.965 | 6.420 | 421,978 | +0.32(+5.25%) |
Feb 09, 2021 | 5.970 | 6.150 | 5.800 | 6.100 | 284,082 | +0.21(+3.57%) |
Feb 08, 2021 | 5.190 | 5.920 | 5.100 | 5.890 | 494,011 | +0.68(+13.05%) |
Feb 05, 2021 | 5.200 | 5.240 | 5.010 | 5.210 | 193,700 | +0.03(+0.58%) |
Feb 04, 2021 | 5.250 | 5.347 | 5.125 | 5.180 | 156,961 | -0.06(-1.15%) |
Feb 03, 2021 | 5.230 | 5.310 | 5.110 | 5.240 | 222,149 | +0.06(+1.16%) |
Feb 02, 2021 | 5.050 | 5.240 | 4.970 | 5.180 | 148,826 | +0.17(+3.39%) |