Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 5.280 | 5.299 | 5.077 | 5.120 | 64,800 | -0.20(-3.75%) |
Apr 29, 2021 | 5.316 | 5.530 | 5.050 | 5.320 | 126,506 | +0.01(+0.18%) |
Apr 28, 2021 | 5.360 | 5.430 | 5.240 | 5.310 | 124,568 | -0.05(-0.93%) |
Apr 27, 2021 | 5.380 | 5.400 | 5.000 | 5.360 | 269,275 | +0.51(+10.52%) |
Apr 26, 2021 | 4.950 | 5.000 | 4.810 | 4.850 | 45,795 | -0.05(-1.10%) |
Apr 23, 2021 | 5.180 | 5.200 | 4.787 | 4.904 | 73,700 | +0.05(+1.11%) |
Apr 22, 2021 | 5.005 | 5.005 | 4.781 | 4.850 | 69,143 | -0.04(-0.82%) |
Apr 21, 2021 | 4.900 | 4.950 | 4.790 | 4.890 | 91,995 | +0.09(+1.87%) |
Apr 20, 2021 | 4.500 | 4.860 | 4.500 | 4.800 | 111,095 | +0.27(+5.96%) |
Apr 19, 2021 | 4.880 | 4.880 | 4.518 | 4.530 | 55,342 | -0.07(-1.45%) |
Apr 16, 2021 | 4.473 | 4.702 | 4.237 | 4.597 | 130,700 | +0.40(+9.44%) |
Apr 15, 2021 | 4.000 | 4.300 | 4.000 | 4.200 | 107,609 | +0.31(+7.97%) |
Apr 14, 2021 | 4.120 | 4.200 | 3.890 | 3.890 | 93,452 | -0.23(-5.58%) |
Apr 13, 2021 | 3.890 | 4.200 | 3.890 | 4.120 | 71,326 | +0.26(+6.75%) |
Apr 12, 2021 | 3.960 | 4.050 | 3.820 | 3.860 | 77,989 | -0.10(-2.54%) |
Apr 09, 2021 | 4.020 | 4.200 | 3.960 | 3.960 | 79,500 | -0.12(-2.94%) |
Apr 08, 2021 | 3.960 | 4.170 | 3.960 | 4.080 | 102,735 | +0.09(+2.26%) |
Apr 07, 2021 | 4.205 | 4.205 | 3.960 | 3.990 | 87,231 | -0.08(-1.97%) |
Apr 06, 2021 | 4.050 | 4.189 | 4.000 | 4.070 | 72,261 | +0.02(+0.49%) |
Apr 05, 2021 | 4.200 | 4.400 | 4.030 | 4.050 | 73,150 | -0.15(-3.57%) |
Apr 01, 2021 | 3.940 | 4.250 | 3.940 | 4.200 | 102,300 | +0.05(+1.20%) |
Mar 31, 2021 | 4.050 | 4.253 | 3.950 | 4.150 | 148,787 | +0.09(+2.12%) |
Mar 30, 2021 | 4.250 | 4.278 | 3.900 | 4.064 | 245,943 | -0.27(-6.15%) |
Mar 29, 2021 | 4.345 | 4.400 | 4.200 | 4.330 | 72,695 | -0.01(-0.23%) |
Mar 26, 2021 | 4.350 | 4.450 | 4.297 | 4.340 | 56,200 | -0.05(-1.14%) |
Mar 25, 2021 | 4.310 | 4.600 | 4.250 | 4.390 | 135,740 | -0.11(-2.44%) |
Mar 24, 2021 | 4.829 | 4.829 | 4.500 | 4.500 | 146,217 | -0.17(-3.64%) |
Mar 23, 2021 | 4.920 | 4.920 | 4.635 | 4.670 | 182,887 | +0.06(+1.30%) |
Mar 22, 2021 | 4.840 | 5.100 | 4.511 | 4.610 | 93,752 | -0.23(-4.75%) |
Mar 19, 2021 | 4.650 | 4.886 | 4.490 | 4.840 | 94,400 | +0.17(+3.58%) |
Mar 18, 2021 | 4.930 | 4.972 | 4.571 | 4.673 | 85,979 | -0.26(-5.22%) |
Mar 17, 2021 | 4.632 | 5.000 | 4.630 | 4.930 | 88,974 | +0.30(+6.49%) |
Mar 16, 2021 | 4.630 | 4.739 | 4.494 | 4.630 | 87,384 | -0.08(-1.71%) |
Mar 15, 2021 | 4.250 | 4.790 | 4.250 | 4.710 | 110,297 | +0.42(+9.73%) |
Mar 12, 2021 | 4.620 | 4.620 | 4.250 | 4.292 | 119,100 | -0.27(-5.87%) |
Mar 11, 2021 | 4.490 | 4.560 | 4.264 | 4.560 | 96,468 | +0.11(+2.56%) |
Mar 10, 2021 | 4.440 | 4.765 | 4.410 | 4.446 | 65,804 | -0.03(-0.59%) |
Mar 09, 2021 | 4.180 | 4.606 | 4.160 | 4.472 | 194,121 | +0.38(+9.35%) |
Mar 08, 2021 | 4.400 | 4.590 | 4.090 | 4.090 | 133,743 | -0.42(-9.24%) |
Mar 05, 2021 | 4.350 | 4.580 | 4.030 | 4.506 | 263,100 | +0.12(+2.71%) |
Mar 04, 2021 | 4.600 | 4.770 | 4.340 | 4.388 | 302,239 | -0.28(-6.05%) |
Mar 03, 2021 | 5.006 | 5.063 | 4.600 | 4.670 | 155,097 | -0.44(-8.61%) |
Mar 02, 2021 | 4.575 | 5.165 | 4.520 | 5.110 | 119,542 | +0.51(+11.09%) |
Mar 01, 2021 | 5.000 | 5.190 | 4.600 | 4.600 | 239,732 | -0.39(-7.82%) |
Feb 26, 2021 | 5.340 | 5.520 | 4.810 | 4.990 | 210,900 | -0.48(-8.78%) |
Feb 25, 2021 | 5.800 | 5.870 | 5.335 | 5.470 | 148,335 | -0.12(-2.15%) |
Feb 24, 2021 | 5.420 | 5.790 | 5.200 | 5.590 | 209,461 | +0.47(+9.18%) |
Feb 23, 2021 | 4.920 | 5.210 | 4.650 | 5.120 | 241,351 | +0.50(+10.83%) |
Feb 22, 2021 | 4.810 | 5.220 | 4.600 | 4.620 | 247,525 | -0.22(-4.56%) |
Feb 19, 2021 | 4.840 | 5.110 | 4.450 | 4.840 | 276,600 | -0.03(-0.62%) |
Feb 18, 2021 | 5.200 | 5.200 | 4.850 | 4.870 | 143,330 | -0.32(-6.19%) |
Feb 17, 2021 | 5.245 | 5.280 | 5.030 | 5.191 | 148,155 | -0.09(-1.77%) |
Feb 16, 2021 | 5.100 | 5.360 | 5.100 | 5.285 | 162,050 | +0.12(+2.22%) |
Feb 12, 2021 | 5.350 | 5.350 | 5.112 | 5.170 | 108,800 | +0.05(+0.93%) |
Feb 11, 2021 | 5.455 | 5.520 | 5.030 | 5.122 | 192,778 | -0.40(-7.31%) |
Feb 10, 2021 | 6.000 | 6.000 | 5.500 | 5.526 | 124,036 | -0.20(-3.42%) |
Feb 09, 2021 | 5.800 | 6.000 | 5.650 | 5.722 | 142,215 | -0.15(-2.52%) |
Feb 08, 2021 | 5.720 | 5.890 | 5.698 | 5.870 | 114,783 | +0.14(+2.52%) |
Feb 05, 2021 | 5.640 | 5.740 | 5.530 | 5.726 | 102,400 | +0.09(+1.52%) |
Feb 04, 2021 | 5.600 | 6.000 | 5.525 | 5.640 | 193,418 | -0.38(-6.31%) |
Feb 03, 2021 | 5.735 | 6.100 | 5.700 | 6.020 | 149,468 | +0.22(+3.79%) |
Feb 02, 2021 | 6.220 | 6.220 | 5.700 | 5.800 | 424,497 | -0.43(-6.85%) |