Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.420 | 5.580 | 5.260 | 5.450 | 16,900 | +0.20(+3.81%) |
Apr 29, 2021 | 5.240 | 5.590 | 5.240 | 5.250 | 8,595 | -0.28(-5.06%) |
Apr 28, 2021 | 5.655 | 5.700 | 5.430 | 5.530 | 14,510 | -0.18(-3.15%) |
Apr 27, 2021 | 5.610 | 5.801 | 5.600 | 5.710 | 13,045 | +0.01(+0.18%) |
Apr 26, 2021 | 5.690 | 5.880 | 5.690 | 5.700 | 10,570 | +0.02(+0.35%) |
Apr 23, 2021 | 5.370 | 5.690 | 5.365 | 5.680 | 54,500 | +0.24(+4.41%) |
Apr 22, 2021 | 5.380 | 5.750 | 5.370 | 5.440 | 26,195 | +0.24(+4.56%) |
Apr 21, 2021 | 5.030 | 5.290 | 5.030 | 5.203 | 12,407 | +0.27(+5.54%) |
Apr 20, 2021 | 4.900 | 5.190 | 4.900 | 4.930 | 17,846 | -0.12(-2.38%) |
Apr 19, 2021 | 5.150 | 5.320 | 5.030 | 5.050 | 15,591 | -0.10(-1.94%) |
Apr 16, 2021 | 5.000 | 5.430 | 5.000 | 5.150 | 32,000 | -0.08(-1.53%) |
Apr 15, 2021 | 5.255 | 5.290 | 5.060 | 5.230 | 18,153 | +0.34(+6.84%) |
Apr 14, 2021 | 5.025 | 5.090 | 4.840 | 4.895 | 35,847 | -0.09(-1.71%) |
Apr 13, 2021 | 5.000 | 5.110 | 4.930 | 4.980 | 12,144 | -0.03(-0.60%) |
Apr 12, 2021 | 4.910 | 5.180 | 4.910 | 5.010 | 8,114 | +0.05(+1.01%) |
Apr 09, 2021 | 4.850 | 5.190 | 4.850 | 4.960 | 10,200 | -0.14(-2.75%) |
Apr 08, 2021 | 5.010 | 5.200 | 5.010 | 5.100 | 12,177 | +0.53(+11.60%) |
Apr 07, 2021 | 4.700 | 4.703 | 4.510 | 4.570 | 16,049 | -0.03(-0.65%) |
Apr 06, 2021 | 4.510 | 4.600 | 4.420 | 4.600 | 22,744 | +0.11(+2.45%) |
Apr 05, 2021 | 4.330 | 4.600 | 4.330 | 4.490 | 42,017 | +0.11(+2.51%) |
Apr 01, 2021 | 4.361 | 4.500 | 4.310 | 4.380 | 29,500 | +0.03(+0.69%) |
Mar 31, 2021 | 4.525 | 4.525 | 4.270 | 4.350 | 25,178 | -0.21(-4.61%) |
Mar 30, 2021 | 4.760 | 4.760 | 4.500 | 4.560 | 30,771 | -0.20(-4.20%) |
Mar 29, 2021 | 4.950 | 4.980 | 4.760 | 4.760 | 55,643 | -0.22(-4.42%) |
Mar 26, 2021 | 4.780 | 4.980 | 4.780 | 4.980 | 59,100 | +0.19(+3.97%) |
Mar 25, 2021 | 4.710 | 4.945 | 4.710 | 4.790 | 16,707 | -0.08(-1.64%) |
Mar 24, 2021 | 4.900 | 4.940 | 4.760 | 4.870 | 22,036 | +0.06(+1.25%) |
Mar 23, 2021 | 5.010 | 5.010 | 4.810 | 4.810 | 14,216 | -0.22(-4.37%) |
Mar 22, 2021 | 5.090 | 5.230 | 5.030 | 5.030 | 11,733 | -0.06(-1.18%) |
Mar 19, 2021 | 5.100 | 5.220 | 5.090 | 5.090 | 11,600 | +0.09(+1.90%) |
Mar 18, 2021 | 5.000 | 5.200 | 4.995 | 4.995 | 9,885 | -0.06(-1.19%) |
Mar 17, 2021 | 5.115 | 5.150 | 5.010 | 5.055 | 23,748 | +0.08(+1.71%) |
Mar 16, 2021 | 5.110 | 5.220 | 4.940 | 4.970 | 26,042 | -0.00(-0.05%) |
Mar 15, 2021 | 5.200 | 5.220 | 4.950 | 4.973 | 7,275 | +0.02(+0.45%) |
Mar 12, 2021 | 5.000 | 5.250 | 4.920 | 4.950 | 9,300 | -0.14(-2.75%) |
Mar 11, 2021 | 4.970 | 5.150 | 4.970 | 5.090 | 15,819 | +0.08(+1.50%) |
Mar 10, 2021 | 5.030 | 5.150 | 4.980 | 5.015 | 16,162 | +0.03(+0.70%) |
Mar 09, 2021 | 5.030 | 5.125 | 4.980 | 4.980 | 39,901 | +0.03(+0.61%) |
Mar 08, 2021 | 4.950 | 5.040 | 4.950 | 4.950 | 10,686 | -0.03(-0.60%) |
Mar 05, 2021 | 4.940 | 5.140 | 4.940 | 4.980 | 9,900 | +0.26(+5.51%) |
Mar 04, 2021 | 4.840 | 4.980 | 4.690 | 4.720 | 37,167 | -0.18(-3.67%) |
Mar 03, 2021 | 4.820 | 4.980 | 4.820 | 4.900 | 34,863 | +0.21(+4.48%) |
Mar 02, 2021 | 4.711 | 4.886 | 4.650 | 4.690 | 30,511 | -0.07(-1.47%) |
Mar 01, 2021 | 5.000 | 5.025 | 4.740 | 4.760 | 49,850 | -0.33(-6.48%) |
Feb 26, 2021 | 5.000 | 5.305 | 5.000 | 5.090 | 26,100 | -0.11(-2.12%) |
Feb 25, 2021 | 5.460 | 5.460 | 5.051 | 5.200 | 22,055 | -0.15(-2.80%) |
Feb 24, 2021 | 5.380 | 5.400 | 5.210 | 5.350 | 55,963 | -0.22(-3.95%) |
Feb 23, 2021 | 5.640 | 5.680 | 5.380 | 5.570 | 32,784 | -0.22(-3.80%) |
Feb 22, 2021 | 5.940 | 5.940 | 5.750 | 5.790 | 11,510 | -0.13(-2.20%) |
Feb 19, 2021 | 5.950 | 6.060 | 5.840 | 5.920 | 33,000 | -0.03(-0.50%) |
Feb 18, 2021 | 6.125 | 6.160 | 5.950 | 5.950 | 39,075 | -0.26(-4.19%) |
Feb 17, 2021 | 6.050 | 6.210 | 6.050 | 6.210 | 23,355 | +0.02(+0.32%) |
Feb 16, 2021 | 6.260 | 6.260 | 6.090 | 6.190 | 17,332 | -0.15(-2.37%) |
Feb 12, 2021 | 6.100 | 6.340 | 6.100 | 6.340 | 8,100 | +0.00(+0.00%) |
Feb 11, 2021 | 6.250 | 6.360 | 6.010 | 6.340 | 12,818 | +0.10(+1.60%) |
Feb 10, 2021 | 5.840 | 6.240 | 5.840 | 6.240 | 26,076 | +0.00(+0.00%) |
Feb 09, 2021 | 6.370 | 6.370 | 6.010 | 6.240 | 40,855 | -0.15(-2.35%) |
Feb 08, 2021 | 6.440 | 6.510 | 6.260 | 6.390 | 150,510 | -0.27(-4.05%) |
Feb 05, 2021 | 6.500 | 6.750 | 6.500 | 6.660 | 42,900 | -0.13(-1.91%) |
Feb 04, 2021 | 6.600 | 6.790 | 6.590 | 6.790 | 33,120 | -0.14(-2.02%) |
Feb 03, 2021 | 6.990 | 6.990 | 6.780 | 6.930 | 31,258 | -0.25(-3.48%) |
Feb 02, 2021 | 7.000 | 7.190 | 6.780 | 7.180 | 40,193 | +0.08(+1.13%) |