Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.090 | 5.090 | 4.980 | 4.980 | 4,500 | -0.09(-1.78%) |
Apr 29, 2021 | 5.050 | 5.150 | 5.000 | 5.070 | 5,795 | +0.02(+0.40%) |
Apr 28, 2021 | 5.030 | 5.110 | 5.010 | 5.050 | 4,919 | +0.02(+0.40%) |
Apr 27, 2021 | 5.060 | 5.100 | 5.030 | 5.030 | 9,875 | -0.02(-0.40%) |
Apr 26, 2021 | 5.100 | 5.220 | 5.050 | 5.050 | 7,767 | -0.05(-0.98%) |
Apr 23, 2021 | 5.050 | 5.180 | 5.050 | 5.100 | 4,700 | +0.02(+0.39%) |
Apr 22, 2021 | 5.040 | 5.200 | 5.040 | 5.080 | 11,109 | -0.07(-1.36%) |
Apr 21, 2021 | 4.980 | 5.320 | 4.980 | 5.150 | 23,913 | +0.16(+3.21%) |
Apr 20, 2021 | 5.100 | 5.190 | 4.940 | 4.990 | 10,517 | -0.11(-2.16%) |
Apr 19, 2021 | 5.060 | 5.140 | 4.990 | 5.100 | 27,358 | +0.10(+2.00%) |
Apr 16, 2021 | 5.230 | 5.230 | 5.000 | 5.000 | 19,700 | -0.13(-2.53%) |
Apr 15, 2021 | 4.900 | 5.140 | 4.900 | 5.130 | 32,231 | +0.13(+2.60%) |
Apr 14, 2021 | 4.960 | 5.000 | 4.880 | 5.000 | 12,881 | +0.07(+1.42%) |
Apr 13, 2021 | 4.920 | 5.200 | 4.880 | 4.930 | 8,733 | -0.06(-1.20%) |
Apr 12, 2021 | 5.010 | 5.090 | 4.900 | 4.990 | 24,083 | -0.11(-2.16%) |
Apr 09, 2021 | 5.160 | 5.160 | 5.000 | 5.100 | 30,300 | -0.04(-0.78%) |
Apr 08, 2021 | 5.130 | 5.140 | 5.030 | 5.140 | 20,614 | +0.03(+0.59%) |
Apr 07, 2021 | 5.090 | 5.190 | 5.040 | 5.110 | 26,185 | +0.02(+0.39%) |
Apr 06, 2021 | 5.190 | 5.200 | 5.060 | 5.090 | 31,877 | -0.01(-0.20%) |
Apr 05, 2021 | 5.270 | 5.440 | 5.100 | 5.100 | 27,826 | -0.03(-0.58%) |
Apr 01, 2021 | 5.230 | 5.230 | 5.101 | 5.130 | 24,300 | -0.01(-0.19%) |
Mar 31, 2021 | 5.440 | 5.440 | 5.140 | 5.140 | 11,238 | -0.11(-2.10%) |
Mar 30, 2021 | 5.209 | 5.570 | 5.209 | 5.250 | 23,943 | +0.03(+0.57%) |
Mar 29, 2021 | 5.450 | 5.450 | 5.120 | 5.220 | 28,343 | -0.24(-4.40%) |
Mar 26, 2021 | 5.390 | 5.480 | 5.360 | 5.460 | 5,600 | +0.04(+0.74%) |
Mar 25, 2021 | 5.450 | 5.559 | 5.370 | 5.420 | 5,434 | +0.02(+0.37%) |
Mar 24, 2021 | 5.560 | 5.670 | 5.380 | 5.400 | 16,498 | +0.00(+0.00%) |
Mar 23, 2021 | 5.550 | 5.680 | 5.400 | 5.400 | 17,851 | -0.20(-3.57%) |
Mar 22, 2021 | 5.730 | 5.810 | 5.600 | 5.600 | 18,790 | -0.04(-0.71%) |
Mar 19, 2021 | 5.620 | 5.850 | 5.620 | 5.640 | 8,800 | -0.03(-0.53%) |
Mar 18, 2021 | 5.640 | 5.850 | 5.640 | 5.670 | 15,698 | -0.07(-1.22%) |
Mar 17, 2021 | 5.660 | 5.750 | 5.540 | 5.740 | 36,293 | +0.08(+1.41%) |
Mar 16, 2021 | 5.810 | 5.810 | 5.510 | 5.660 | 18,298 | +0.07(+1.25%) |
Mar 15, 2021 | 5.730 | 5.730 | 5.560 | 5.590 | 6,829 | -0.02(-0.36%) |
Mar 12, 2021 | 5.610 | 5.673 | 5.453 | 5.610 | 5,200 | -0.05(-0.88%) |
Mar 11, 2021 | 5.430 | 5.870 | 5.430 | 5.660 | 15,019 | +0.32(+5.99%) |
Mar 10, 2021 | 5.320 | 5.420 | 5.285 | 5.340 | 8,047 | +0.02(+0.38%) |
Mar 09, 2021 | 5.300 | 5.410 | 5.200 | 5.320 | 11,991 | +0.05(+0.95%) |
Mar 08, 2021 | 5.320 | 5.390 | 5.270 | 5.270 | 7,443 | -0.04(-0.75%) |
Mar 05, 2021 | 5.350 | 5.560 | 5.030 | 5.310 | 25,800 | -0.04(-0.75%) |
Mar 04, 2021 | 5.600 | 5.600 | 5.210 | 5.350 | 27,748 | -0.29(-5.14%) |
Mar 03, 2021 | 5.680 | 5.740 | 5.610 | 5.640 | 13,472 | -0.08(-1.40%) |
Mar 02, 2021 | 5.790 | 5.800 | 5.630 | 5.720 | 4,376 | -0.06(-1.04%) |
Mar 01, 2021 | 5.700 | 5.890 | 5.591 | 5.780 | 12,670 | +0.18(+3.21%) |
Feb 26, 2021 | 5.730 | 5.830 | 5.560 | 5.600 | 19,900 | -0.16(-2.78%) |
Feb 25, 2021 | 5.940 | 6.030 | 5.620 | 5.760 | 13,507 | -0.09(-1.54%) |
Feb 24, 2021 | 5.990 | 6.020 | 5.800 | 5.850 | 16,102 | -0.10(-1.68%) |
Feb 23, 2021 | 6.120 | 6.210 | 5.410 | 5.950 | 52,496 | -0.16(-2.62%) |
Feb 22, 2021 | 6.110 | 6.220 | 6.040 | 6.110 | 20,903 | -0.10(-1.61%) |
Feb 19, 2021 | 6.390 | 6.439 | 6.150 | 6.210 | 34,600 | -0.11(-1.74%) |
Feb 18, 2021 | 6.040 | 6.470 | 6.031 | 6.320 | 102,359 | +0.27(+4.46%) |
Feb 17, 2021 | 6.170 | 6.272 | 6.030 | 6.050 | 26,752 | -0.21(-3.35%) |
Feb 16, 2021 | 5.990 | 6.280 | 5.900 | 6.260 | 58,031 | +0.28(+4.68%) |
Feb 12, 2021 | 6.040 | 6.040 | 5.800 | 5.980 | 18,300 | +0.18(+3.10%) |
Feb 11, 2021 | 5.900 | 6.050 | 5.780 | 5.800 | 21,467 | -0.05(-0.85%) |
Feb 10, 2021 | 6.010 | 6.168 | 5.810 | 5.850 | 34,621 | -0.34(-5.49%) |
Feb 09, 2021 | 5.940 | 6.240 | 5.880 | 6.190 | 65,663 | +0.39(+6.72%) |
Feb 08, 2021 | 5.560 | 5.940 | 5.560 | 5.800 | 112,253 | +0.24(+4.32%) |
Feb 05, 2021 | 5.450 | 5.630 | 5.450 | 5.560 | 26,900 | +0.00(+0.00%) |
Feb 04, 2021 | 5.440 | 5.630 | 5.410 | 5.560 | 22,897 | +0.08(+1.46%) |
Feb 03, 2021 | 5.440 | 5.480 | 5.300 | 5.480 | 16,630 | +0.10(+1.91%) |
Feb 02, 2021 | 5.470 | 5.470 | 5.320 | 5.377 | 25,738 | -0.07(-1.33%) |