Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.620 | 4.650 | 4.580 | 4.590 | 6,505,000 | -0.04(-0.86%) |
Apr 29, 2021 | 4.730 | 4.750 | 4.560 | 4.630 | 8,337,329 | -0.14(-2.94%) |
Apr 28, 2021 | 4.720 | 4.800 | 4.620 | 4.770 | 8,605,329 | +0.05(+1.06%) |
Apr 27, 2021 | 4.820 | 4.850 | 4.710 | 4.720 | 6,789,393 | -0.09(-1.87%) |
Apr 26, 2021 | 4.760 | 4.820 | 4.695 | 4.810 | 7,938,626 | +0.04(+0.84%) |
Apr 23, 2021 | 4.850 | 4.900 | 4.750 | 4.770 | 9,654,100 | -0.07(-1.45%) |
Apr 22, 2021 | 4.900 | 4.930 | 4.800 | 4.840 | 12,298,677 | -0.11(-2.22%) |
Apr 21, 2021 | 4.800 | 4.960 | 4.790 | 4.950 | 12,780,396 | +0.16(+3.34%) |
Apr 20, 2021 | 4.710 | 4.800 | 4.700 | 4.790 | 7,143,038 | +0.05(+1.05%) |
Apr 19, 2021 | 4.750 | 4.780 | 4.700 | 4.740 | 6,556,294 | -0.03(-0.63%) |
Apr 16, 2021 | 4.810 | 4.840 | 4.710 | 4.770 | 7,987,800 | +0.05(+1.06%) |
Apr 15, 2021 | 4.600 | 4.790 | 4.600 | 4.720 | 9,790,152 | +0.21(+4.66%) |
Apr 14, 2021 | 4.610 | 4.620 | 4.510 | 4.510 | 9,837,389 | -0.12(-2.59%) |
Apr 13, 2021 | 4.580 | 4.670 | 4.560 | 4.630 | 6,802,361 | +0.11(+2.43%) |
Apr 12, 2021 | 4.640 | 4.640 | 4.510 | 4.520 | 7,300,974 | -0.14(-3.00%) |
Apr 09, 2021 | 4.600 | 4.690 | 4.580 | 4.660 | 6,547,100 | -0.02(-0.43%) |
Apr 08, 2021 | 4.610 | 4.730 | 4.600 | 4.680 | 11,081,083 | +0.18(+4.00%) |
Apr 07, 2021 | 4.590 | 4.620 | 4.500 | 4.500 | 9,953,193 | -0.10(-2.17%) |
Apr 06, 2021 | 4.470 | 4.650 | 4.450 | 4.600 | 11,830,763 | +0.15(+3.37%) |
Apr 05, 2021 | 4.500 | 4.540 | 4.390 | 4.450 | 11,694,424 | -0.05(-1.11%) |
Apr 01, 2021 | 4.410 | 4.510 | 4.390 | 4.500 | 10,279,300 | +0.16(+3.69%) |
Mar 31, 2021 | 4.280 | 4.410 | 4.250 | 4.340 | 8,892,506 | +0.10(+2.36%) |
Mar 30, 2021 | 4.310 | 4.340 | 4.210 | 4.240 | 12,824,011 | -0.22(-4.93%) |
Mar 29, 2021 | 4.440 | 4.460 | 4.320 | 4.460 | 10,286,929 | -0.02(-0.45%) |
Mar 26, 2021 | 4.420 | 4.500 | 4.410 | 4.480 | 8,436,900 | +0.06(+1.36%) |
Mar 25, 2021 | 4.420 | 4.490 | 4.350 | 4.420 | 10,173,044 | -0.05(-1.12%) |
Mar 24, 2021 | 4.490 | 4.560 | 4.440 | 4.470 | 10,675,070 | +0.01(+0.22%) |
Mar 23, 2021 | 4.530 | 4.550 | 4.410 | 4.460 | 12,755,068 | -0.11(-2.41%) |
Mar 22, 2021 | 4.550 | 4.640 | 4.530 | 4.570 | 9,565,748 | +0.00(+0.00%) |
Mar 19, 2021 | 4.540 | 4.620 | 4.480 | 4.570 | 16,420,800 | +0.05(+1.11%) |
Mar 18, 2021 | 4.580 | 4.640 | 4.500 | 4.520 | 12,255,734 | -0.14(-3.00%) |
Mar 17, 2021 | 4.470 | 4.730 | 4.430 | 4.660 | 17,279,856 | +0.16(+3.56%) |
Mar 16, 2021 | 4.580 | 4.580 | 4.470 | 4.500 | 9,431,082 | -0.04(-0.88%) |
Mar 15, 2021 | 4.510 | 4.580 | 4.470 | 4.540 | 9,009,260 | +0.07(+1.57%) |
Mar 12, 2021 | 4.390 | 4.520 | 4.350 | 4.470 | 8,544,300 | -0.01(-0.22%) |
Mar 11, 2021 | 4.460 | 4.510 | 4.380 | 4.480 | 12,376,916 | +0.07(+1.59%) |
Mar 10, 2021 | 4.480 | 4.510 | 4.370 | 4.410 | 12,660,498 | -0.04(-0.90%) |
Mar 09, 2021 | 4.420 | 4.500 | 4.340 | 4.450 | 19,811,572 | +0.18(+4.22%) |
Mar 08, 2021 | 4.270 | 4.340 | 4.220 | 4.270 | 11,335,865 | -0.03(-0.70%) |
Mar 05, 2021 | 4.290 | 4.370 | 4.140 | 4.300 | 13,352,200 | +0.03(+0.70%) |
Mar 04, 2021 | 4.190 | 4.350 | 4.130 | 4.270 | 19,180,272 | +0.06(+1.43%) |
Mar 03, 2021 | 4.120 | 4.230 | 4.050 | 4.210 | 16,714,367 | -0.03(-0.71%) |
Mar 02, 2021 | 4.070 | 4.300 | 4.060 | 4.240 | 16,997,960 | +0.19(+4.69%) |
Mar 01, 2021 | 4.100 | 4.160 | 4.000 | 4.050 | 19,266,144 | +0.04(+1.00%) |
Feb 26, 2021 | 4.200 | 4.210 | 3.990 | 4.010 | 29,955,500 | -0.25(-5.87%) |
Feb 25, 2021 | 4.450 | 4.520 | 4.230 | 4.260 | 20,357,956 | -0.25(-5.54%) |
Feb 24, 2021 | 4.420 | 4.540 | 4.300 | 4.510 | 14,608,404 | +0.08(+1.81%) |
Feb 23, 2021 | 4.550 | 4.570 | 4.380 | 4.430 | 15,268,422 | -0.19(-4.11%) |
Feb 22, 2021 | 4.480 | 4.630 | 4.430 | 4.620 | 20,394,816 | +0.22(+5.00%) |
Feb 19, 2021 | 4.530 | 4.570 | 4.360 | 4.400 | 19,737,000 | -0.08(-1.79%) |
Feb 18, 2021 | 4.590 | 4.640 | 4.470 | 4.480 | 13,624,364 | -0.10(-2.18%) |
Feb 17, 2021 | 4.590 | 4.610 | 4.490 | 4.580 | 17,522,748 | -0.06(-1.29%) |
Feb 16, 2021 | 4.760 | 4.760 | 4.610 | 4.640 | 23,172,402 | -0.17(-3.53%) |
Feb 12, 2021 | 4.870 | 4.910 | 4.760 | 4.810 | 24,780,300 | -0.12(-2.43%) |
Feb 11, 2021 | 4.940 | 5.030 | 4.850 | 4.930 | 19,474,098 | +0.02(+0.41%) |
Feb 10, 2021 | 4.980 | 5.000 | 4.860 | 4.910 | 10,916,420 | +0.00(+0.00%) |
Feb 09, 2021 | 5.030 | 5.050 | 4.880 | 4.910 | 10,809,748 | -0.11(-2.19%) |
Feb 08, 2021 | 4.970 | 5.040 | 4.930 | 5.020 | 13,911,741 | +0.12(+2.45%) |
Feb 05, 2021 | 4.790 | 4.910 | 4.740 | 4.900 | 10,720,800 | +0.16(+3.38%) |
Feb 04, 2021 | 4.750 | 4.800 | 4.630 | 4.740 | 15,800,139 | -0.15(-3.07%) |
Feb 03, 2021 | 4.850 | 4.920 | 4.810 | 4.890 | 9,986,329 | +0.07(+1.45%) |
Feb 02, 2021 | 4.840 | 4.880 | 4.710 | 4.820 | 15,825,212 | -0.14(-2.82%) |