Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.334 | 5.802 | 5.334 | 5.432 | 3,291,681 | +0.08(+1.53%) |
Apr 29, 2021 | 5.202 | 5.399 | 5.202 | 5.350 | 735,132 | +0.21(+4.15%) |
Apr 28, 2021 | 5.153 | 5.186 | 5.120 | 5.137 | 112,861 | +0.00(+0.00%) |
Apr 27, 2021 | 5.137 | 5.227 | 5.137 | 5.137 | 153,955 | +0.02(+0.48%) |
Apr 26, 2021 | 5.120 | 5.202 | 5.055 | 5.112 | 198,661 | -0.16(-3.11%) |
Apr 23, 2021 | 5.285 | 5.350 | 5.252 | 5.276 | 180,237 | +0.04(+0.78%) |
Apr 22, 2021 | 5.260 | 5.276 | 5.194 | 5.235 | 153,972 | -0.05(-0.93%) |
Apr 21, 2021 | 5.260 | 5.326 | 5.252 | 5.285 | 179,878 | +0.04(+0.78%) |
Apr 20, 2021 | 5.301 | 5.317 | 5.120 | 5.244 | 372,709 | -0.05(-0.93%) |
Apr 19, 2021 | 5.301 | 5.342 | 5.244 | 5.293 | 265,333 | +0.00(+0.00%) |
Apr 16, 2021 | 5.293 | 5.326 | 5.293 | 5.293 | 143,678 | +0.00(+0.00%) |
Apr 15, 2021 | 5.285 | 5.326 | 5.202 | 5.293 | 221,008 | +0.01(+0.16%) |
Apr 14, 2021 | 5.227 | 5.309 | 5.211 | 5.285 | 123,397 | +0.08(+1.58%) |
Apr 13, 2021 | 5.145 | 5.260 | 5.145 | 5.202 | 133,682 | +0.06(+1.12%) |
Apr 12, 2021 | 5.219 | 5.231 | 5.112 | 5.145 | 84,754 | -0.10(-1.88%) |
Apr 09, 2021 | 5.202 | 5.252 | 5.178 | 5.244 | 73,362 | +0.00(+0.00%) |
Apr 08, 2021 | 5.260 | 5.260 | 5.202 | 5.244 | 172,686 | +0.11(+2.24%) |
Apr 07, 2021 | 5.129 | 5.161 | 5.071 | 5.129 | 191,605 | -0.01(-0.16%) |
Apr 06, 2021 | 5.145 | 5.178 | 5.116 | 5.137 | 210,010 | +0.05(+0.97%) |
Apr 05, 2021 | 5.088 | 5.129 | 5.022 | 5.088 | 445,306 | +0.28(+5.80%) |
Apr 01, 2021 | 4.759 | 4.817 | 4.743 | 4.809 | 160,739 | +0.04(+0.86%) |
Mar 31, 2021 | 4.841 | 4.841 | 4.735 | 4.768 | 115,757 | -0.07(-1.53%) |
Mar 30, 2021 | 4.800 | 4.866 | 4.768 | 4.841 | 147,456 | +0.09(+1.90%) |
Mar 29, 2021 | 4.833 | 4.850 | 4.718 | 4.751 | 135,451 | -0.04(-0.86%) |
Mar 26, 2021 | 4.800 | 4.894 | 4.751 | 4.792 | 118,574 | -0.01(-0.17%) |
Mar 25, 2021 | 4.751 | 4.833 | 4.714 | 4.800 | 135,223 | -0.09(-1.85%) |
Mar 24, 2021 | 4.948 | 4.981 | 4.858 | 4.891 | 144,509 | +0.03(+0.68%) |
Mar 23, 2021 | 4.956 | 4.956 | 4.841 | 4.858 | 132,246 | -0.12(-2.47%) |
Mar 22, 2021 | 4.965 | 4.981 | 4.907 | 4.981 | 125,287 | +0.12(+2.53%) |
Mar 19, 2021 | 4.809 | 4.866 | 4.768 | 4.858 | 402,518 | +0.00(+0.00%) |
Mar 18, 2021 | 4.907 | 4.948 | 4.850 | 4.858 | 124,452 | -0.05(-1.00%) |
Mar 17, 2021 | 4.899 | 4.923 | 4.821 | 4.907 | 155,552 | -0.03(-0.66%) |
Mar 16, 2021 | 5.022 | 5.022 | 4.940 | 4.940 | 280,645 | -0.07(-1.31%) |
Mar 15, 2021 | 5.006 | 5.022 | 4.923 | 5.006 | 203,345 | +0.07(+1.50%) |
Mar 12, 2021 | 4.997 | 5.030 | 4.915 | 4.932 | 115,649 | -0.05(-0.99%) |
Mar 11, 2021 | 4.981 | 4.997 | 4.948 | 4.981 | 178,687 | +0.01(+0.16%) |
Mar 10, 2021 | 4.923 | 5.014 | 4.923 | 4.973 | 172,053 | +0.11(+2.19%) |
Mar 09, 2021 | 4.923 | 4.948 | 4.858 | 4.866 | 198,440 | +0.10(+2.07%) |
Mar 08, 2021 | 4.825 | 4.833 | 4.768 | 4.768 | 99,240 | -0.06(-1.19%) |
Mar 05, 2021 | 4.751 | 4.833 | 4.690 | 4.825 | 71,412 | +0.11(+2.44%) |
Mar 04, 2021 | 4.817 | 4.858 | 4.671 | 4.710 | 114,945 | -0.09(-1.88%) |
Mar 03, 2021 | 4.800 | 4.841 | 4.768 | 4.800 | 111,560 | +0.01(+0.29%) |
Mar 02, 2021 | 4.795 | 4.844 | 4.762 | 4.786 | 104,025 | +0.01(+0.17%) |
Mar 01, 2021 | 4.795 | 4.844 | 4.770 | 4.778 | 142,446 | +0.12(+2.63%) |
Feb 26, 2021 | 4.713 | 4.743 | 4.541 | 4.656 | 164,054 | -0.06(-1.21%) |
Feb 25, 2021 | 4.835 | 4.837 | 4.668 | 4.713 | 148,392 | -0.12(-2.53%) |
Feb 24, 2021 | 4.795 | 4.844 | 4.754 | 4.835 | 185,562 | +0.03(+0.68%) |
Feb 23, 2021 | 4.795 | 4.852 | 4.721 | 4.803 | 348,526 | -0.02(-0.51%) |
Feb 22, 2021 | 4.762 | 4.852 | 4.737 | 4.827 | 562,678 | +0.02(+0.51%) |
Feb 19, 2021 | 4.737 | 4.819 | 4.656 | 4.803 | 156,463 | +0.06(+1.20%) |
Feb 18, 2021 | 4.884 | 4.893 | 4.713 | 4.746 | 134,820 | -0.11(-2.35%) |
Feb 17, 2021 | 4.876 | 4.909 | 4.847 | 4.860 | 157,197 | -0.02(-0.50%) |
Feb 16, 2021 | 4.860 | 4.966 | 4.795 | 4.884 | 410,937 | +0.17(+3.64%) |
Feb 12, 2021 | 4.664 | 4.721 | 4.648 | 4.713 | 124,999 | +0.07(+1.58%) |
Feb 11, 2021 | 4.648 | 4.688 | 4.590 | 4.639 | 198,140 | -0.02(-0.53%) |
Feb 10, 2021 | 4.648 | 4.688 | 4.550 | 4.664 | 165,867 | +0.07(+1.42%) |
Feb 09, 2021 | 4.517 | 4.615 | 4.509 | 4.599 | 275,103 | +0.18(+4.07%) |
Feb 08, 2021 | 4.370 | 4.443 | 4.337 | 4.419 | 198,740 | +0.03(+0.74%) |
Feb 05, 2021 | 4.370 | 4.394 | 4.325 | 4.386 | 69,049 | +0.05(+1.13%) |
Feb 04, 2021 | 4.313 | 4.418 | 4.305 | 4.337 | 85,660 | -0.05(-1.12%) |
Feb 03, 2021 | 4.313 | 4.427 | 4.313 | 4.386 | 297,341 | +0.03(+0.75%) |
Feb 02, 2021 | 4.362 | 4.411 | 4.280 | 4.354 | 326,408 | -0.01(-0.19%) |