Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.310 | 4.420 | 4.310 | 4.420 | 14,100 | +0.03(+0.57%) |
Apr 29, 2021 | 4.425 | 4.425 | 4.380 | 4.395 | 8,972 | +0.00(+0.11%) |
Apr 28, 2021 | 4.400 | 4.430 | 4.380 | 4.390 | 11,962 | -0.03(-0.57%) |
Apr 27, 2021 | 4.350 | 4.460 | 4.335 | 4.415 | 18,124 | +0.04(+1.03%) |
Apr 26, 2021 | 4.340 | 4.400 | 4.340 | 4.370 | 24,055 | +0.01(+0.23%) |
Apr 23, 2021 | 4.340 | 4.395 | 4.340 | 4.360 | 19,400 | +0.00(+0.07%) |
Apr 22, 2021 | 4.275 | 4.360 | 4.275 | 4.357 | 16,806 | +0.04(+0.86%) |
Apr 21, 2021 | 4.280 | 4.320 | 4.280 | 4.320 | 3,685 | +0.04(+1.05%) |
Apr 20, 2021 | 4.330 | 4.345 | 4.260 | 4.275 | 18,232 | -0.23(-5.21%) |
Apr 19, 2021 | 4.500 | 4.540 | 4.490 | 4.510 | 20,385 | +0.18(+4.06%) |
Apr 16, 2021 | 4.270 | 4.340 | 4.260 | 4.334 | 82,200 | +0.09(+2.22%) |
Apr 15, 2021 | 4.280 | 4.280 | 4.230 | 4.240 | 17,673 | -0.07(-1.62%) |
Apr 14, 2021 | 4.330 | 4.340 | 4.280 | 4.310 | 15,362 | +0.01(+0.35%) |
Apr 13, 2021 | 4.275 | 4.310 | 4.275 | 4.295 | 10,689 | +0.06(+1.54%) |
Apr 12, 2021 | 4.220 | 4.260 | 4.220 | 4.230 | 10,741 | -0.05(-1.17%) |
Apr 09, 2021 | 4.280 | 4.300 | 4.250 | 4.280 | 10,100 | +0.00(+0.00%) |
Apr 08, 2021 | 4.255 | 4.287 | 4.250 | 4.280 | 15,711 | -0.01(-0.23%) |
Apr 07, 2021 | 4.260 | 4.320 | 4.260 | 4.290 | 14,685 | +0.10(+2.39%) |
Apr 06, 2021 | 4.170 | 4.218 | 4.170 | 4.190 | 169,694 | -0.11(-2.56%) |
Apr 05, 2021 | 4.190 | 4.410 | 4.190 | 4.300 | 118,609 | +0.11(+2.63%) |
Apr 01, 2021 | 4.150 | 4.195 | 4.150 | 4.190 | 12,600 | +0.05(+1.09%) |
Mar 31, 2021 | 4.147 | 4.170 | 4.145 | 4.145 | 3,769 | -0.05(-1.07%) |
Mar 30, 2021 | 4.192 | 4.210 | 4.180 | 4.190 | 4,210 | -0.00(-0.12%) |
Mar 29, 2021 | 4.260 | 4.260 | 4.180 | 4.195 | 11,346 | -0.02(-0.59%) |
Mar 26, 2021 | 4.160 | 4.220 | 4.160 | 4.220 | 6,800 | +0.17(+4.20%) |
Mar 25, 2021 | 4.000 | 4.055 | 4.000 | 4.050 | 6,168 | +0.02(+0.50%) |
Mar 24, 2021 | 4.020 | 4.110 | 4.020 | 4.030 | 7,560 | -0.02(-0.49%) |
Mar 23, 2021 | 4.070 | 4.075 | 4.030 | 4.050 | 7,770 | -0.16(-3.80%) |
Mar 22, 2021 | 4.200 | 4.210 | 4.180 | 4.210 | 8,448 | -0.06(-1.41%) |
Mar 19, 2021 | 4.220 | 4.280 | 4.220 | 4.270 | 7,100 | +0.00(+0.00%) |
Mar 18, 2021 | 4.328 | 4.328 | 4.270 | 4.270 | 16,000 | -0.12(-2.73%) |
Mar 17, 2021 | 4.380 | 4.410 | 4.340 | 4.390 | 5,260 | +0.02(+0.46%) |
Mar 16, 2021 | 4.370 | 4.400 | 4.340 | 4.370 | 372,926 | -0.02(-0.46%) |
Mar 15, 2021 | 4.360 | 4.450 | 4.341 | 4.390 | 20,151 | +0.01(+0.23%) |
Mar 12, 2021 | 4.290 | 4.410 | 4.290 | 4.380 | 22,800 | +0.08(+1.86%) |
Mar 11, 2021 | 4.320 | 4.340 | 4.300 | 4.300 | 12,765 | -0.02(-0.46%) |
Mar 10, 2021 | 4.325 | 4.360 | 4.300 | 4.320 | 13,163 | +0.09(+2.13%) |
Mar 09, 2021 | 4.200 | 4.263 | 4.200 | 4.230 | 9,356 | +0.15(+3.68%) |
Mar 08, 2021 | 4.075 | 4.110 | 4.067 | 4.080 | 3,108 | +0.01(+0.37%) |
Mar 05, 2021 | 4.060 | 4.070 | 3.980 | 4.065 | 8,700 | +0.04(+0.87%) |
Mar 04, 2021 | 4.120 | 4.160 | 4.020 | 4.030 | 8,183 | -0.06(-1.47%) |
Mar 03, 2021 | 4.080 | 4.155 | 4.070 | 4.090 | 7,467 | +0.07(+1.74%) |
Mar 02, 2021 | 4.000 | 4.035 | 4.000 | 4.020 | 6,125 | -0.02(-0.50%) |
Mar 01, 2021 | 4.000 | 4.040 | 4.000 | 4.040 | 14,103 | +0.09(+2.32%) |
Feb 26, 2021 | 3.930 | 3.955 | 3.910 | 3.949 | 10,000 | -0.06(-1.53%) |
Feb 25, 2021 | 4.160 | 4.160 | 4.000 | 4.010 | 34,934 | -0.10(-2.43%) |
Feb 24, 2021 | 4.170 | 4.170 | 4.072 | 4.110 | 11,053 | +0.06(+1.36%) |
Feb 23, 2021 | 3.985 | 4.055 | 3.930 | 4.055 | 15,551 | +0.18(+4.78%) |
Feb 22, 2021 | 3.840 | 3.910 | 3.820 | 3.870 | 54,167 | +0.06(+1.57%) |
Feb 19, 2021 | 3.820 | 3.850 | 3.800 | 3.810 | 110,400 | +0.12(+3.25%) |
Feb 18, 2021 | 3.670 | 3.700 | 3.630 | 3.690 | 49,672 | -0.02(-0.67%) |
Feb 17, 2021 | 3.750 | 3.750 | 3.670 | 3.715 | 17,316 | -0.08(-1.98%) |
Feb 16, 2021 | 3.741 | 3.810 | 3.730 | 3.790 | 32,046 | +0.22(+6.16%) |
Feb 12, 2021 | 3.590 | 3.590 | 3.560 | 3.570 | 17,700 | +0.05(+1.42%) |
Feb 11, 2021 | 3.490 | 3.550 | 3.480 | 3.520 | 12,877 | -0.07(-1.95%) |
Feb 10, 2021 | 3.640 | 3.640 | 3.560 | 3.590 | 9,669 | -0.13(-3.49%) |
Feb 09, 2021 | 3.680 | 3.720 | 3.650 | 3.720 | 19,122 | +0.07(+1.92%) |
Feb 08, 2021 | 3.680 | 3.686 | 3.630 | 3.650 | 76,944 | -0.12(-3.19%) |
Feb 05, 2021 | 3.770 | 3.790 | 3.740 | 3.770 | 16,100 | -0.01(-0.26%) |
Feb 04, 2021 | 3.800 | 3.800 | 3.740 | 3.780 | 159,766 | +0.02(+0.53%) |
Feb 03, 2021 | 3.760 | 3.770 | 3.750 | 3.760 | 19,862 | +0.01(+0.27%) |
Feb 02, 2021 | 3.750 | 3.750 | 3.700 | 3.750 | 11,245 | -0.05(-1.32%) |