Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.324 | 5.791 | 5.324 | 5.423 | 3,297,562 | +0.08(+1.53%) |
Apr 29, 2021 | 5.193 | 5.390 | 5.193 | 5.341 | 736,446 | +0.21(+4.15%) |
Apr 28, 2021 | 5.144 | 5.177 | 5.111 | 5.128 | 113,062 | +0.00(+0.00%) |
Apr 27, 2021 | 5.128 | 5.218 | 5.128 | 5.128 | 154,230 | +0.02(+0.48%) |
Apr 26, 2021 | 5.111 | 5.193 | 5.046 | 5.103 | 199,015 | -0.16(-3.11%) |
Apr 23, 2021 | 5.275 | 5.341 | 5.242 | 5.267 | 180,559 | +0.04(+0.78%) |
Apr 22, 2021 | 5.251 | 5.267 | 5.185 | 5.226 | 154,247 | -0.05(-0.93%) |
Apr 21, 2021 | 5.251 | 5.316 | 5.242 | 5.275 | 180,199 | +0.04(+0.78%) |
Apr 20, 2021 | 5.292 | 5.308 | 5.111 | 5.234 | 373,374 | -0.05(-0.93%) |
Apr 19, 2021 | 5.292 | 5.332 | 5.234 | 5.283 | 265,807 | +0.00(+0.00%) |
Apr 16, 2021 | 5.283 | 5.316 | 5.283 | 5.283 | 143,934 | +0.00(+0.00%) |
Apr 15, 2021 | 5.275 | 5.316 | 5.193 | 5.283 | 221,403 | +0.01(+0.16%) |
Apr 14, 2021 | 5.218 | 5.300 | 5.201 | 5.275 | 123,617 | +0.08(+1.58%) |
Apr 13, 2021 | 5.136 | 5.251 | 5.136 | 5.193 | 133,921 | +0.06(+1.12%) |
Apr 12, 2021 | 5.210 | 5.222 | 5.103 | 5.136 | 84,905 | -0.10(-1.88%) |
Apr 09, 2021 | 5.193 | 5.242 | 5.169 | 5.234 | 73,493 | +0.00(+0.00%) |
Apr 08, 2021 | 5.251 | 5.251 | 5.193 | 5.234 | 172,995 | +0.11(+2.24%) |
Apr 07, 2021 | 5.120 | 5.152 | 5.062 | 5.120 | 191,947 | -0.01(-0.16%) |
Apr 06, 2021 | 5.136 | 5.169 | 5.107 | 5.128 | 210,385 | +0.05(+0.97%) |
Apr 05, 2021 | 5.079 | 5.119 | 5.013 | 5.079 | 446,101 | +0.28(+5.80%) |
Apr 01, 2021 | 4.751 | 4.808 | 4.735 | 4.800 | 161,026 | +0.04(+0.86%) |
Mar 31, 2021 | 4.833 | 4.833 | 4.726 | 4.759 | 115,964 | -0.07(-1.53%) |
Mar 30, 2021 | 4.792 | 4.857 | 4.759 | 4.833 | 147,719 | +0.09(+1.90%) |
Mar 29, 2021 | 4.825 | 4.841 | 4.710 | 4.743 | 135,693 | -0.04(-0.86%) |
Mar 26, 2021 | 4.792 | 4.886 | 4.743 | 4.784 | 118,785 | -0.01(-0.17%) |
Mar 25, 2021 | 4.743 | 4.825 | 4.706 | 4.792 | 135,464 | -0.09(-1.85%) |
Mar 24, 2021 | 4.939 | 4.972 | 4.849 | 4.882 | 144,767 | +0.03(+0.68%) |
Mar 23, 2021 | 4.947 | 4.947 | 4.833 | 4.849 | 132,482 | -0.12(-2.47%) |
Mar 22, 2021 | 4.956 | 4.972 | 4.898 | 4.972 | 125,511 | +0.12(+2.53%) |
Mar 19, 2021 | 4.800 | 4.857 | 4.759 | 4.849 | 403,237 | +0.00(+0.00%) |
Mar 18, 2021 | 4.898 | 4.939 | 4.841 | 4.849 | 124,675 | -0.05(-1.00%) |
Mar 17, 2021 | 4.890 | 4.915 | 4.812 | 4.898 | 155,830 | -0.03(-0.66%) |
Mar 16, 2021 | 5.013 | 5.013 | 4.931 | 4.931 | 281,146 | -0.07(-1.31%) |
Mar 15, 2021 | 4.997 | 5.013 | 4.915 | 4.997 | 203,708 | +0.07(+1.50%) |
Mar 12, 2021 | 4.988 | 5.021 | 4.907 | 4.923 | 115,856 | -0.05(-0.99%) |
Mar 11, 2021 | 4.972 | 4.988 | 4.939 | 4.972 | 179,006 | +0.01(+0.16%) |
Mar 10, 2021 | 4.915 | 5.005 | 4.915 | 4.964 | 172,360 | +0.11(+2.19%) |
Mar 09, 2021 | 4.915 | 4.939 | 4.849 | 4.857 | 198,795 | +0.10(+2.07%) |
Mar 08, 2021 | 4.816 | 4.825 | 4.759 | 4.759 | 99,417 | -0.06(-1.19%) |
Mar 05, 2021 | 4.743 | 4.825 | 4.681 | 4.816 | 71,540 | +0.11(+2.44%) |
Mar 04, 2021 | 4.808 | 4.849 | 4.662 | 4.702 | 115,150 | -0.09(-1.88%) |
Mar 03, 2021 | 4.792 | 4.833 | 4.759 | 4.792 | 111,760 | +0.01(+0.29%) |
Mar 02, 2021 | 4.786 | 4.835 | 4.753 | 4.778 | 104,210 | +0.01(+0.17%) |
Mar 01, 2021 | 4.786 | 4.835 | 4.762 | 4.770 | 142,701 | +0.12(+2.63%) |
Feb 26, 2021 | 4.705 | 4.734 | 4.533 | 4.647 | 164,347 | -0.06(-1.21%) |
Feb 25, 2021 | 4.827 | 4.828 | 4.660 | 4.705 | 148,657 | -0.12(-2.53%) |
Feb 24, 2021 | 4.786 | 4.835 | 4.745 | 4.827 | 185,894 | +0.03(+0.68%) |
Feb 23, 2021 | 4.786 | 4.843 | 4.713 | 4.794 | 349,148 | -0.02(-0.51%) |
Feb 22, 2021 | 4.753 | 4.843 | 4.729 | 4.819 | 563,683 | +0.02(+0.51%) |
Feb 19, 2021 | 4.729 | 4.811 | 4.647 | 4.794 | 156,743 | +0.06(+1.20%) |
Feb 18, 2021 | 4.876 | 4.884 | 4.705 | 4.737 | 135,061 | -0.11(-2.35%) |
Feb 17, 2021 | 4.868 | 4.900 | 4.839 | 4.851 | 157,477 | -0.02(-0.50%) |
Feb 16, 2021 | 4.851 | 4.957 | 4.786 | 4.876 | 411,671 | +0.17(+3.64%) |
Feb 12, 2021 | 4.656 | 4.713 | 4.640 | 4.705 | 125,222 | +0.07(+1.58%) |
Feb 11, 2021 | 4.639 | 4.680 | 4.582 | 4.631 | 198,494 | -0.02(-0.53%) |
Feb 10, 2021 | 4.639 | 4.680 | 4.541 | 4.656 | 166,163 | +0.07(+1.42%) |
Feb 09, 2021 | 4.509 | 4.607 | 4.501 | 4.590 | 275,594 | +0.18(+4.07%) |
Feb 08, 2021 | 4.362 | 4.435 | 4.329 | 4.411 | 199,095 | +0.03(+0.74%) |
Feb 05, 2021 | 4.362 | 4.387 | 4.317 | 4.378 | 69,173 | +0.05(+1.13%) |
Feb 04, 2021 | 4.305 | 4.410 | 4.297 | 4.329 | 85,813 | -0.05(-1.12%) |
Feb 03, 2021 | 4.305 | 4.419 | 4.305 | 4.378 | 297,872 | +0.03(+0.75%) |
Feb 02, 2021 | 4.354 | 4.403 | 4.272 | 4.346 | 326,991 | -0.01(-0.19%) |