Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.330 | 4.330 | 4.320 | 4.320 | 600 | -0.03(-0.69%) |
Apr 29, 2021 | 4.380 | 4.380 | 4.350 | 4.350 | 758 | -0.09(-2.01%) |
Apr 28, 2021 | 4.400 | 4.500 | 4.400 | 4.439 | 1,785 | -0.00(-0.01%) |
Apr 27, 2021 | 4.470 | 4.470 | 4.440 | 4.440 | 641 | +0.00(+0.00%) |
Apr 26, 2021 | 4.450 | 4.560 | 4.440 | 4.440 | 1,945 | +0.07(+1.60%) |
Apr 23, 2021 | 4.350 | 4.500 | 4.350 | 4.370 | 4,500 | +0.08(+1.86%) |
Apr 22, 2021 | 4.300 | 4.300 | 4.290 | 4.290 | 517 | +0.01(+0.23%) |
Apr 21, 2021 | 4.280 | 4.280 | 4.240 | 4.280 | 1,571 | -0.08(-1.83%) |
Apr 20, 2021 | 4.370 | 4.370 | 4.360 | 4.360 | 559 | -0.21(-4.53%) |
Apr 19, 2021 | 4.540 | 4.567 | 4.500 | 4.567 | 670 | +0.05(+1.04%) |
Apr 16, 2021 | 4.580 | 4.580 | 4.520 | 4.520 | 1,000 | -0.01(-0.22%) |
Apr 15, 2021 | 4.755 | 4.755 | 4.520 | 4.530 | 1,769 | +0.03(+0.61%) |
Apr 14, 2021 | 4.510 | 4.760 | 4.500 | 4.503 | 675 | +0.01(+0.28%) |
Apr 13, 2021 | 4.540 | 4.540 | 4.490 | 4.490 | 10,738 | -0.12(-2.60%) |
Apr 12, 2021 | 4.650 | 4.650 | 4.600 | 4.610 | 1,484 | -0.12(-2.54%) |
Apr 09, 2021 | 4.671 | 4.763 | 4.660 | 4.730 | 4,100 | +0.07(+1.50%) |
Apr 08, 2021 | 4.690 | 4.690 | 4.660 | 4.660 | 1,354 | +0.00(+0.00%) |
Apr 07, 2021 | 4.670 | 4.670 | 4.660 | 4.660 | 829 | -0.01(-0.21%) |
Apr 06, 2021 | 4.700 | 4.746 | 4.670 | 4.670 | 1,419 | -0.04(-0.85%) |
Apr 05, 2021 | 4.760 | 4.770 | 4.710 | 4.710 | 2,840 | -0.10(-2.08%) |
Apr 01, 2021 | 4.860 | 4.865 | 4.800 | 4.810 | 1,500 | +0.04(+0.84%) |
Mar 31, 2021 | 4.770 | 4.770 | 4.770 | 4.770 | 834 | -0.01(-0.21%) |
Mar 30, 2021 | 4.760 | 4.920 | 4.760 | 4.780 | 3,760 | -0.07(-1.44%) |
Mar 29, 2021 | 4.840 | 4.890 | 4.820 | 4.850 | 972 | -0.08(-1.62%) |
Mar 26, 2021 | 4.820 | 4.930 | 4.810 | 4.930 | 2,700 | +0.04(+0.82%) |
Mar 25, 2021 | 4.750 | 4.900 | 4.750 | 4.890 | 7,402 | -0.02(-0.31%) |
Mar 24, 2021 | 4.900 | 4.906 | 4.785 | 4.905 | 5,576 | -0.01(-0.15%) |
Mar 23, 2021 | 4.910 | 4.920 | 4.870 | 4.912 | 3,407 | +0.01(+0.25%) |
Mar 22, 2021 | 4.900 | 4.940 | 4.800 | 4.900 | 9,133 | +0.14(+2.83%) |
Mar 19, 2021 | 4.730 | 4.803 | 4.730 | 4.765 | 1,900 | -0.03(-0.52%) |
Mar 18, 2021 | 4.810 | 4.930 | 4.790 | 4.790 | 2,403 | +0.02(+0.42%) |
Mar 17, 2021 | 4.780 | 5.000 | 4.700 | 4.770 | 4,671 | +0.01(+0.21%) |
Mar 16, 2021 | 4.810 | 5.000 | 4.760 | 4.760 | 3,029 | -0.03(-0.63%) |
Mar 15, 2021 | 4.830 | 4.865 | 4.760 | 4.790 | 2,672 | -0.09(-1.84%) |
Mar 12, 2021 | 4.850 | 4.880 | 4.840 | 4.880 | 1,600 | +0.02(+0.51%) |
Mar 11, 2021 | 4.835 | 4.880 | 4.820 | 4.855 | 5,567 | +0.05(+0.94%) |
Mar 10, 2021 | 4.870 | 4.870 | 4.700 | 4.810 | 4,071 | +0.00(+0.10%) |
Mar 09, 2021 | 4.820 | 4.850 | 4.750 | 4.805 | 25,538 | -0.09(-1.84%) |
Mar 08, 2021 | 4.910 | 4.940 | 4.870 | 4.895 | 9,997 | -0.01(-0.10%) |
Mar 05, 2021 | 4.900 | 4.910 | 4.790 | 4.900 | 5,300 | +0.03(+0.71%) |
Mar 04, 2021 | 5.015 | 5.015 | 4.725 | 4.865 | 4,736 | -0.16(-3.27%) |
Mar 03, 2021 | 5.070 | 5.082 | 5.030 | 5.030 | 3,505 | -0.13(-2.50%) |
Mar 02, 2021 | 5.103 | 5.159 | 5.082 | 5.159 | 3,043 | -0.08(-1.54%) |
Mar 01, 2021 | 5.210 | 5.240 | 5.049 | 5.240 | 3,485 | +0.24(+4.80%) |
Feb 26, 2021 | 4.730 | 5.300 | 4.730 | 5.000 | 8,800 | +0.09(+1.83%) |
Feb 25, 2021 | 5.280 | 5.280 | 4.910 | 4.910 | 15,910 | -0.37(-7.01%) |
Feb 24, 2021 | 5.180 | 5.366 | 5.130 | 5.280 | 19,386 | +0.30(+6.02%) |
Feb 23, 2021 | 5.000 | 5.010 | 4.860 | 4.980 | 8,510 | -0.17(-3.30%) |
Feb 22, 2021 | 4.970 | 5.160 | 4.970 | 5.150 | 27,443 | +0.55(+11.96%) |
Feb 19, 2021 | 4.360 | 4.668 | 4.360 | 4.600 | 2,900 | +0.00(+0.00%) |
Feb 18, 2021 | 4.589 | 4.700 | 4.419 | 4.600 | 4,028 | -0.13(-2.75%) |
Feb 17, 2021 | 4.690 | 4.740 | 4.610 | 4.730 | 4,493 | -0.01(-0.32%) |
Feb 16, 2021 | 4.730 | 4.800 | 4.680 | 4.745 | 5,905 | +0.12(+2.71%) |
Feb 12, 2021 | 4.760 | 4.760 | 4.620 | 4.620 | 5,700 | +0.00(+0.08%) |
Feb 11, 2021 | 4.690 | 4.690 | 4.600 | 4.616 | 1,651 | -0.13(-2.82%) |
Feb 10, 2021 | 4.690 | 4.951 | 4.600 | 4.750 | 11,747 | +0.09(+1.93%) |
Feb 09, 2021 | 4.720 | 4.750 | 4.640 | 4.660 | 4,232 | +0.11(+2.42%) |
Feb 08, 2021 | 4.460 | 4.550 | 4.380 | 4.550 | 5,070 | +0.06(+1.45%) |
Feb 05, 2021 | 4.440 | 4.510 | 4.381 | 4.485 | 6,500 | +0.04(+1.01%) |
Feb 04, 2021 | 4.390 | 4.440 | 4.361 | 4.440 | 3,347 | +0.08(+1.88%) |
Feb 03, 2021 | 4.370 | 4.460 | 4.350 | 4.358 | 7,491 | -0.10(-2.28%) |
Feb 02, 2021 | 4.510 | 4.510 | 4.460 | 4.460 | 2,937 | -0.18(-3.85%) |