Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.140 | 4.230 | 4.000 | 4.104 | 43,600 | -0.09(-2.26%) |
Apr 29, 2021 | 4.190 | 4.260 | 4.120 | 4.198 | 71,441 | +0.01(+0.18%) |
Apr 28, 2021 | 4.320 | 4.320 | 4.100 | 4.191 | 57,082 | -0.01(-0.22%) |
Apr 27, 2021 | 4.010 | 4.240 | 3.974 | 4.200 | 196,143 | +0.21(+5.13%) |
Apr 26, 2021 | 4.225 | 4.240 | 3.950 | 3.995 | 62,241 | -0.00(-0.12%) |
Apr 23, 2021 | 3.970 | 4.020 | 3.870 | 4.000 | 121,700 | +0.14(+3.63%) |
Apr 22, 2021 | 3.770 | 3.910 | 3.770 | 3.860 | 72,063 | +0.08(+2.12%) |
Apr 21, 2021 | 3.830 | 4.000 | 3.780 | 3.780 | 178,957 | +0.00(+0.00%) |
Apr 20, 2021 | 4.055 | 4.055 | 3.718 | 3.780 | 165,137 | +0.11(+3.00%) |
Apr 19, 2021 | 3.815 | 3.904 | 3.630 | 3.670 | 106,946 | -0.14(-3.67%) |
Apr 16, 2021 | 3.860 | 3.900 | 3.616 | 3.810 | 180,500 | -0.02(-0.50%) |
Apr 15, 2021 | 4.045 | 4.045 | 3.771 | 3.829 | 75,917 | -0.03(-0.80%) |
Apr 14, 2021 | 3.790 | 4.100 | 3.740 | 3.860 | 175,458 | +0.13(+3.62%) |
Apr 13, 2021 | 3.850 | 3.880 | 3.600 | 3.725 | 209,133 | -0.17(-4.49%) |
Apr 12, 2021 | 4.090 | 4.135 | 3.820 | 3.900 | 239,014 | -0.20(-4.88%) |
Apr 09, 2021 | 4.120 | 4.164 | 4.081 | 4.100 | 84,600 | -0.01(-0.21%) |
Apr 08, 2021 | 4.130 | 4.236 | 4.100 | 4.108 | 87,721 | -0.06(-1.49%) |
Apr 07, 2021 | 4.210 | 4.240 | 4.161 | 4.170 | 77,003 | -0.03(-0.70%) |
Apr 06, 2021 | 4.280 | 4.330 | 4.200 | 4.200 | 78,176 | -0.08(-1.87%) |
Apr 05, 2021 | 4.410 | 4.410 | 4.240 | 4.280 | 101,106 | +0.03(+0.71%) |
Apr 01, 2021 | 4.260 | 4.350 | 4.220 | 4.250 | 117,900 | -0.00(-0.12%) |
Mar 31, 2021 | 4.350 | 4.354 | 4.180 | 4.255 | 92,922 | +0.02(+0.59%) |
Mar 30, 2021 | 4.100 | 4.250 | 4.070 | 4.230 | 52,256 | +0.09(+2.17%) |
Mar 29, 2021 | 4.294 | 4.350 | 4.090 | 4.140 | 152,433 | -0.15(-3.48%) |
Mar 26, 2021 | 4.300 | 4.350 | 4.230 | 4.289 | 101,100 | +0.04(+0.93%) |
Mar 25, 2021 | 4.140 | 4.330 | 4.140 | 4.250 | 75,482 | +0.07(+1.67%) |
Mar 24, 2021 | 4.368 | 4.400 | 4.180 | 4.180 | 199,151 | -0.07(-1.65%) |
Mar 23, 2021 | 4.550 | 4.580 | 4.210 | 4.250 | 290,167 | -0.30(-6.59%) |
Mar 22, 2021 | 4.605 | 4.650 | 4.550 | 4.550 | 153,851 | -0.01(-0.14%) |
Mar 19, 2021 | 4.500 | 4.560 | 4.380 | 4.556 | 101,800 | +0.17(+3.79%) |
Mar 18, 2021 | 4.610 | 4.710 | 4.381 | 4.390 | 167,739 | -0.22(-4.77%) |
Mar 17, 2021 | 4.460 | 4.640 | 4.353 | 4.610 | 359,407 | -0.24(-4.87%) |
Mar 16, 2021 | 4.750 | 4.890 | 4.700 | 4.846 | 154,926 | +0.11(+2.24%) |
Mar 15, 2021 | 4.850 | 4.890 | 4.710 | 4.740 | 157,377 | -0.05(-1.04%) |
Mar 12, 2021 | 4.815 | 4.850 | 4.670 | 4.790 | 148,400 | +0.01(+0.21%) |
Mar 11, 2021 | 4.650 | 4.802 | 4.610 | 4.780 | 328,271 | +0.15(+3.29%) |
Mar 10, 2021 | 4.640 | 4.647 | 4.579 | 4.628 | 145,140 | +0.08(+1.71%) |
Mar 09, 2021 | 4.280 | 4.649 | 4.100 | 4.550 | 196,842 | +0.11(+2.48%) |
Mar 08, 2021 | 4.456 | 4.557 | 4.400 | 4.440 | 89,679 | -0.03(-0.69%) |
Mar 05, 2021 | 4.400 | 4.500 | 4.136 | 4.471 | 306,100 | +0.07(+1.61%) |
Mar 04, 2021 | 4.515 | 4.660 | 4.340 | 4.400 | 293,082 | -0.25(-5.45%) |
Mar 03, 2021 | 4.740 | 4.740 | 4.470 | 4.653 | 253,234 | -0.08(-1.71%) |
Mar 02, 2021 | 4.790 | 4.900 | 4.600 | 4.734 | 271,671 | +0.00(+0.09%) |
Mar 01, 2021 | 4.412 | 4.740 | 4.410 | 4.730 | 345,943 | +0.41(+9.49%) |
Feb 26, 2021 | 4.160 | 4.444 | 4.021 | 4.320 | 172,300 | +0.18(+4.35%) |
Feb 25, 2021 | 4.500 | 4.550 | 4.000 | 4.140 | 189,512 | -0.23(-5.26%) |
Feb 24, 2021 | 4.485 | 4.519 | 4.260 | 4.370 | 129,881 | +0.18(+4.30%) |
Feb 23, 2021 | 4.261 | 4.261 | 3.857 | 4.190 | 393,904 | -0.27(-6.05%) |
Feb 22, 2021 | 4.500 | 4.680 | 4.270 | 4.460 | 270,665 | +0.19(+4.45%) |
Feb 19, 2021 | 4.585 | 4.585 | 4.210 | 4.270 | 142,300 | -0.05(-1.16%) |
Feb 18, 2021 | 4.440 | 4.590 | 4.175 | 4.320 | 201,363 | -0.18(-4.00%) |
Feb 17, 2021 | 4.505 | 4.570 | 4.250 | 4.500 | 218,750 | +0.05(+1.12%) |
Feb 16, 2021 | 4.530 | 5.005 | 4.431 | 4.450 | 246,007 | -0.18(-3.89%) |
Feb 12, 2021 | 4.500 | 4.845 | 4.450 | 4.630 | 159,000 | +0.09(+1.98%) |
Feb 11, 2021 | 4.900 | 4.910 | 4.540 | 4.540 | 222,069 | -0.28(-5.81%) |
Feb 10, 2021 | 4.890 | 4.920 | 4.500 | 4.820 | 332,581 | +0.04(+0.86%) |
Feb 09, 2021 | 4.650 | 4.790 | 4.545 | 4.779 | 321,368 | +0.14(+2.99%) |
Feb 08, 2021 | 4.320 | 4.670 | 4.320 | 4.640 | 422,077 | +0.39(+9.18%) |
Feb 05, 2021 | 4.330 | 4.330 | 4.210 | 4.250 | 115,100 | +0.04(+0.95%) |
Feb 04, 2021 | 4.300 | 4.370 | 4.170 | 4.210 | 144,894 | -0.07(-1.64%) |
Feb 03, 2021 | 4.379 | 4.452 | 4.231 | 4.280 | 248,705 | -0.05(-1.24%) |
Feb 02, 2021 | 4.310 | 4.390 | 4.239 | 4.334 | 147,574 | +0.08(+1.91%) |