Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.060 | 4.073 | 3.750 | 4.000 | 223,500 | +0.15(+3.90%) |
Apr 29, 2021 | 4.040 | 4.450 | 3.800 | 3.850 | 257,696 | -0.23(-5.64%) |
Apr 28, 2021 | 3.640 | 4.140 | 3.600 | 4.080 | 202,725 | +0.56(+15.91%) |
Apr 27, 2021 | 3.530 | 3.700 | 3.420 | 3.520 | 385,409 | +0.11(+3.23%) |
Apr 26, 2021 | 3.270 | 3.410 | 3.141 | 3.410 | 396,872 | +0.48(+16.38%) |
Apr 23, 2021 | 2.740 | 2.950 | 2.690 | 2.930 | 283,400 | +0.31(+11.83%) |
Apr 22, 2021 | 2.740 | 2.860 | 2.590 | 2.620 | 169,399 | -0.11(-4.03%) |
Apr 21, 2021 | 2.470 | 2.800 | 2.470 | 2.730 | 251,686 | +0.20(+7.91%) |
Apr 20, 2021 | 2.660 | 2.690 | 2.490 | 2.530 | 114,304 | -0.13(-4.77%) |
Apr 19, 2021 | 2.740 | 2.760 | 2.600 | 2.657 | 370,134 | +0.18(+7.12%) |
Apr 16, 2021 | 2.380 | 2.500 | 2.320 | 2.480 | 193,200 | +0.11(+4.64%) |
Apr 15, 2021 | 2.430 | 2.460 | 2.295 | 2.370 | 213,122 | -0.05(-2.07%) |
Apr 14, 2021 | 2.535 | 2.580 | 2.400 | 2.420 | 328,834 | -0.13(-5.10%) |
Apr 13, 2021 | 2.540 | 2.583 | 2.497 | 2.550 | 73,752 | +0.00(+0.00%) |
Apr 12, 2021 | 2.700 | 2.740 | 2.510 | 2.550 | 114,035 | -0.19(-6.93%) |
Apr 09, 2021 | 2.815 | 2.830 | 2.713 | 2.740 | 66,700 | -0.05(-1.79%) |
Apr 08, 2021 | 2.600 | 2.805 | 2.580 | 2.790 | 109,930 | +0.19(+7.31%) |
Apr 07, 2021 | 2.580 | 2.660 | 2.510 | 2.600 | 134,375 | -0.04(-1.52%) |
Apr 06, 2021 | 2.730 | 2.770 | 2.600 | 2.640 | 128,900 | -0.13(-4.69%) |
Apr 05, 2021 | 2.840 | 2.860 | 2.680 | 2.770 | 194,867 | -0.06(-1.97%) |
Apr 01, 2021 | 2.911 | 2.970 | 2.700 | 2.826 | 284,400 | -0.02(-0.60%) |
Mar 31, 2021 | 2.732 | 2.950 | 2.650 | 2.843 | 592,954 | +0.11(+4.14%) |
Mar 30, 2021 | 2.857 | 2.870 | 2.700 | 2.730 | 266,725 | -0.17(-5.86%) |
Mar 29, 2021 | 3.110 | 3.110 | 2.820 | 2.900 | 229,211 | -0.18(-5.84%) |
Mar 26, 2021 | 3.140 | 3.160 | 3.020 | 3.080 | 124,900 | +0.00(+0.00%) |
Mar 25, 2021 | 3.070 | 3.180 | 2.800 | 3.080 | 791,178 | -0.08(-2.53%) |
Mar 24, 2021 | 3.230 | 3.230 | 3.060 | 3.160 | 168,157 | -0.04(-1.25%) |
Mar 23, 2021 | 3.280 | 3.380 | 3.150 | 3.200 | 174,771 | -0.01(-0.31%) |
Mar 22, 2021 | 3.220 | 3.310 | 3.160 | 3.210 | 130,702 | -0.06(-1.83%) |
Mar 19, 2021 | 3.220 | 3.270 | 3.140 | 3.270 | 183,000 | +0.05(+1.57%) |
Mar 18, 2021 | 3.269 | 3.330 | 3.210 | 3.220 | 192,291 | -0.07(-2.14%) |
Mar 17, 2021 | 3.350 | 3.370 | 3.200 | 3.290 | 199,368 | -0.06(-1.79%) |
Mar 16, 2021 | 3.390 | 3.420 | 3.250 | 3.350 | 130,681 | -0.02(-0.59%) |
Mar 15, 2021 | 3.545 | 3.570 | 3.250 | 3.370 | 365,309 | -0.25(-6.91%) |
Mar 12, 2021 | 3.390 | 3.640 | 3.340 | 3.620 | 290,100 | +0.30(+9.06%) |
Mar 11, 2021 | 3.100 | 3.371 | 3.070 | 3.319 | 239,562 | +0.16(+5.04%) |
Mar 10, 2021 | 3.205 | 3.256 | 3.107 | 3.160 | 307,072 | -0.03(-1.03%) |
Mar 09, 2021 | 3.320 | 3.390 | 3.150 | 3.193 | 204,420 | -0.08(-2.36%) |
Mar 08, 2021 | 3.390 | 3.500 | 3.200 | 3.270 | 191,289 | -0.10(-2.97%) |
Mar 05, 2021 | 3.425 | 3.580 | 2.982 | 3.370 | 592,200 | -0.23(-6.39%) |
Mar 04, 2021 | 3.720 | 3.756 | 3.300 | 3.600 | 1,012,418 | -0.18(-4.76%) |
Mar 03, 2021 | 3.970 | 4.010 | 3.739 | 3.780 | 316,146 | -0.25(-6.20%) |
Mar 02, 2021 | 3.950 | 4.168 | 3.615 | 4.030 | 681,888 | +0.25(+6.61%) |
Mar 01, 2021 | 3.935 | 3.979 | 3.760 | 3.780 | 85,054 | +0.08(+2.16%) |
Feb 26, 2021 | 3.610 | 3.820 | 3.303 | 3.700 | 286,200 | -0.17(-4.29%) |
Feb 25, 2021 | 3.977 | 4.180 | 3.780 | 3.866 | 309,915 | -0.26(-6.29%) |
Feb 24, 2021 | 4.090 | 4.190 | 3.960 | 4.125 | 431,240 | +0.13(+3.13%) |
Feb 23, 2021 | 4.250 | 4.260 | 3.550 | 4.000 | 621,474 | -0.27(-6.32%) |
Feb 22, 2021 | 4.440 | 4.610 | 4.260 | 4.270 | 225,081 | +0.04(+0.89%) |
Feb 19, 2021 | 4.250 | 4.270 | 4.050 | 4.232 | 218,900 | +0.13(+3.23%) |
Feb 18, 2021 | 4.030 | 4.200 | 3.850 | 4.100 | 370,356 | -0.36(-8.07%) |
Feb 17, 2021 | 4.710 | 4.740 | 4.380 | 4.460 | 438,566 | -0.24(-5.11%) |
Feb 16, 2021 | 4.220 | 4.700 | 4.200 | 4.700 | 683,324 | +0.88(+23.10%) |
Feb 12, 2021 | 3.680 | 3.830 | 3.499 | 3.818 | 311,200 | -0.00(-0.05%) |
Feb 11, 2021 | 3.750 | 4.010 | 3.730 | 3.820 | 465,490 | +0.15(+4.09%) |
Feb 10, 2021 | 3.370 | 3.800 | 3.311 | 3.670 | 893,288 | +0.50(+15.77%) |
Feb 09, 2021 | 3.093 | 3.270 | 3.093 | 3.170 | 453,174 | -0.04(-1.25%) |
Feb 08, 2021 | 3.030 | 3.220 | 2.800 | 3.210 | 832,090 | +0.22(+7.36%) |
Feb 05, 2021 | 2.830 | 3.001 | 2.830 | 2.990 | 302,700 | +0.26(+9.52%) |
Feb 04, 2021 | 2.680 | 2.830 | 2.680 | 2.730 | 274,159 | +0.05(+1.87%) |
Feb 03, 2021 | 2.630 | 2.720 | 2.560 | 2.680 | 216,571 | +0.17(+6.77%) |
Feb 02, 2021 | 2.260 | 2.600 | 2.260 | 2.510 | 445,088 | -0.55(-17.97%) |