Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.350 | 5.420 | 5.350 | 5.400 | 176,860 | +0.01(+0.19%) |
Apr 29, 2021 | 5.450 | 5.520 | 5.370 | 5.390 | 821,952 | -0.06(-1.10%) |
Apr 28, 2021 | 5.460 | 5.490 | 5.430 | 5.450 | 162,009 | -0.02(-0.37%) |
Apr 27, 2021 | 5.440 | 5.530 | 5.420 | 5.470 | 223,266 | +0.04(+0.74%) |
Apr 26, 2021 | 5.460 | 5.580 | 5.410 | 5.430 | 515,516 | +0.04(+0.74%) |
Apr 23, 2021 | 5.450 | 5.740 | 5.370 | 5.390 | 1,204,783 | +0.15(+2.86%) |
Apr 22, 2021 | 5.280 | 5.280 | 5.230 | 5.240 | 192,273 | +0.00(+0.00%) |
Apr 21, 2021 | 5.180 | 5.250 | 5.140 | 5.240 | 172,966 | +0.05(+0.96%) |
Apr 20, 2021 | 5.250 | 5.280 | 5.140 | 5.190 | 308,789 | -0.04(-0.76%) |
Apr 19, 2021 | 5.260 | 5.300 | 5.220 | 5.230 | 346,311 | -0.03(-0.57%) |
Apr 16, 2021 | 5.300 | 5.350 | 5.260 | 5.260 | 363,622 | -0.04(-0.75%) |
Apr 15, 2021 | 5.330 | 5.350 | 5.260 | 5.300 | 260,947 | -0.04(-0.75%) |
Apr 14, 2021 | 5.280 | 5.340 | 5.250 | 5.340 | 154,160 | +0.05(+0.95%) |
Apr 13, 2021 | 5.240 | 5.320 | 5.180 | 5.290 | 168,269 | +0.05(+0.95%) |
Apr 12, 2021 | 5.270 | 5.340 | 5.210 | 5.240 | 240,044 | -0.08(-1.50%) |
Apr 09, 2021 | 5.310 | 5.340 | 5.280 | 5.320 | 254,465 | +0.00(+0.00%) |
Apr 08, 2021 | 5.390 | 5.390 | 5.250 | 5.320 | 357,610 | -0.06(-1.12%) |
Apr 07, 2021 | 5.500 | 5.520 | 5.360 | 5.380 | 313,339 | -0.12(-2.18%) |
Apr 06, 2021 | 5.620 | 5.630 | 5.430 | 5.500 | 458,952 | -0.10(-1.79%) |
Apr 05, 2021 | 5.660 | 5.660 | 5.510 | 5.600 | 358,918 | +0.05(+0.90%) |
Apr 01, 2021 | 5.550 | 5.550 | 5.550 | 0 | +0.12(+2.21%) | |
Mar 31, 2021 | 5.500 | 5.600 | 5.430 | 5.430 | 295,623 | +0.00(+0.00%) |
Mar 30, 2021 | 5.410 | 5.570 | 5.410 | 5.430 | 383,941 | +0.03(+0.56%) |
Mar 29, 2021 | 5.450 | 5.580 | 5.370 | 5.400 | 372,956 | -0.02(-0.37%) |
Mar 26, 2021 | 5.290 | 5.510 | 5.280 | 5.420 | 613,529 | +0.19(+3.63%) |
Mar 25, 2021 | 5.120 | 5.270 | 5.080 | 5.230 | 796,228 | +0.24(+4.81%) |
Mar 24, 2021 | 5.050 | 5.060 | 4.960 | 4.990 | 291,464 | -0.02(-0.40%) |
Mar 23, 2021 | 5.090 | 5.130 | 5.010 | 5.010 | 309,823 | -0.11(-2.15%) |
Mar 22, 2021 | 5.110 | 5.140 | 5.040 | 5.120 | 268,915 | +0.02(+0.39%) |
Mar 19, 2021 | 5.080 | 5.130 | 5.000 | 5.100 | 444,089 | +0.08(+1.59%) |
Mar 18, 2021 | 5.050 | 5.120 | 5.000 | 5.020 | 272,781 | -0.09(-1.76%) |
Mar 17, 2021 | 5.070 | 5.170 | 4.990 | 5.110 | 494,837 | +0.00(+0.00%) |
Mar 16, 2021 | 5.260 | 5.260 | 5.080 | 5.110 | 618,904 | -0.09(-1.73%) |
Mar 15, 2021 | 5.280 | 5.360 | 5.190 | 5.200 | 508,235 | -0.07(-1.33%) |
Mar 12, 2021 | 5.160 | 5.290 | 5.130 | 5.270 | 372,238 | +0.09(+1.74%) |
Mar 11, 2021 | 5.220 | 5.250 | 5.140 | 5.180 | 671,001 | +0.00(+0.00%) |
Mar 10, 2021 | 5.380 | 5.430 | 5.170 | 5.180 | 371,057 | -0.17(-3.18%) |
Mar 09, 2021 | 5.230 | 5.370 | 5.220 | 5.350 | 303,576 | +0.14(+2.69%) |
Mar 08, 2021 | 5.080 | 5.250 | 5.040 | 5.210 | 303,014 | +0.06(+1.17%) |
Mar 05, 2021 | 5.040 | 5.150 | 4.950 | 5.150 | 448,572 | +0.10(+1.98%) |
Mar 04, 2021 | 5.030 | 5.080 | 4.880 | 5.050 | 453,230 | +0.03(+0.60%) |
Mar 03, 2021 | 5.170 | 5.180 | 4.990 | 5.020 | 696,990 | -0.15(-2.90%) |
Mar 02, 2021 | 5.220 | 5.230 | 5.130 | 5.170 | 371,582 | -0.03(-0.58%) |
Mar 01, 2021 | 5.170 | 5.230 | 5.130 | 5.200 | 239,173 | +0.04(+0.78%) |
Feb 26, 2021 | 5.270 | 5.300 | 5.120 | 5.160 | 372,969 | -0.10(-1.90%) |
Feb 25, 2021 | 5.260 | 5.300 | 5.190 | 5.260 | 324,956 | +0.01(+0.19%) |
Feb 24, 2021 | 5.230 | 5.280 | 5.200 | 5.250 | 246,194 | +0.03(+0.57%) |
Feb 23, 2021 | 5.310 | 5.310 | 5.180 | 5.220 | 395,275 | -0.11(-2.06%) |
Feb 22, 2021 | 5.490 | 5.490 | 5.320 | 5.330 | 253,707 | -0.10(-1.84%) |
Feb 19, 2021 | 5.430 | 5.500 | 5.420 | 5.430 | 296,525 | +0.01(+0.18%) |
Feb 18, 2021 | 5.550 | 5.610 | 5.420 | 5.420 | 417,763 | -0.14(-2.52%) |
Feb 17, 2021 | 5.600 | 5.620 | 5.500 | 5.560 | 310,983 | -0.05(-0.89%) |
Feb 16, 2021 | 5.670 | 5.720 | 5.520 | 5.610 | 220,138 | -0.02(-0.36%) |
Feb 12, 2021 | 5.630 | 5.630 | 5.630 | 0 | +0.08(+1.44%) | |
Feb 11, 2021 | 5.660 | 5.770 | 5.530 | 5.550 | 340,124 | -0.09(-1.60%) |
Feb 10, 2021 | 5.600 | 5.650 | 5.570 | 5.640 | 901,389 | +0.09(+1.62%) |
Feb 09, 2021 | 5.500 | 5.630 | 5.500 | 5.550 | 350,330 | +0.05(+0.91%) |
Feb 08, 2021 | 5.440 | 5.520 | 5.410 | 5.500 | 258,809 | +0.06(+1.10%) |
Feb 05, 2021 | 5.370 | 5.460 | 5.310 | 5.440 | 300,261 | +0.07(+1.30%) |
Feb 04, 2021 | 5.400 | 5.440 | 5.260 | 5.370 | 447,936 | -0.03(-0.56%) |
Feb 03, 2021 | 5.460 | 5.550 | 5.370 | 5.400 | 172,104 | -0.05(-0.92%) |
Feb 02, 2021 | 5.380 | 5.450 | 5.350 | 5.450 | 168,248 | +0.09(+1.68%) |