Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.085 | 4.306 | 4.085 | 4.177 | 904,447 | +0.05(+1.11%) |
Apr 29, 2021 | 4.131 | 4.177 | 4.058 | 4.131 | 270,472 | +0.01(+0.22%) |
Apr 28, 2021 | 4.177 | 4.260 | 4.058 | 4.122 | 319,837 | -0.01(-0.22%) |
Apr 27, 2021 | 4.131 | 4.177 | 4.085 | 4.131 | 541,432 | +0.02(+0.45%) |
Apr 26, 2021 | 4.058 | 4.131 | 4.021 | 4.113 | 235,373 | +0.08(+2.05%) |
Apr 23, 2021 | 4.039 | 4.085 | 4.021 | 4.030 | 194,440 | +0.01(+0.23%) |
Apr 22, 2021 | 4.058 | 4.085 | 3.993 | 4.021 | 193,437 | -0.03(-0.68%) |
Apr 21, 2021 | 3.929 | 4.067 | 3.883 | 4.048 | 152,539 | +0.09(+2.32%) |
Apr 20, 2021 | 3.929 | 3.993 | 3.883 | 3.957 | 150,089 | +0.01(+0.23%) |
Apr 19, 2021 | 3.957 | 4.009 | 3.902 | 3.947 | 187,153 | -0.05(-1.15%) |
Apr 16, 2021 | 4.067 | 4.067 | 3.938 | 3.993 | 160,998 | -0.06(-1.58%) |
Apr 15, 2021 | 4.085 | 4.113 | 4.030 | 4.058 | 190,686 | +0.01(+0.23%) |
Apr 14, 2021 | 4.048 | 4.122 | 4.021 | 4.048 | 290,662 | +0.04(+0.92%) |
Apr 13, 2021 | 3.947 | 4.094 | 3.947 | 4.012 | 207,247 | +0.05(+1.16%) |
Apr 12, 2021 | 3.846 | 4.021 | 3.846 | 3.966 | 174,402 | +0.00(+0.00%) |
Apr 09, 2021 | 4.030 | 4.030 | 3.947 | 3.966 | 188,231 | -0.06(-1.59%) |
Apr 08, 2021 | 4.003 | 4.067 | 3.953 | 4.030 | 263,506 | +0.06(+1.62%) |
Apr 07, 2021 | 4.131 | 4.131 | 3.957 | 3.966 | 229,165 | -0.17(-4.00%) |
Apr 06, 2021 | 4.159 | 4.177 | 4.113 | 4.131 | 231,860 | -0.02(-0.44%) |
Apr 05, 2021 | 4.067 | 4.205 | 4.048 | 4.149 | 463,424 | +0.07(+1.80%) |
Apr 01, 2021 | 4.039 | 4.085 | 4.012 | 4.076 | 468,073 | +0.04(+0.91%) |
Mar 31, 2021 | 4.021 | 4.076 | 3.975 | 4.039 | 342,227 | +0.03(+0.69%) |
Mar 30, 2021 | 4.039 | 4.104 | 3.957 | 4.012 | 235,347 | -0.02(-0.46%) |
Mar 29, 2021 | 3.947 | 4.067 | 3.874 | 4.030 | 337,964 | +0.02(+0.46%) |
Mar 26, 2021 | 3.929 | 4.039 | 3.851 | 4.012 | 236,705 | +0.10(+2.58%) |
Mar 25, 2021 | 3.828 | 3.938 | 3.718 | 3.911 | 293,955 | +0.09(+2.40%) |
Mar 24, 2021 | 3.782 | 4.076 | 3.782 | 3.819 | 359,058 | +0.10(+2.72%) |
Mar 23, 2021 | 3.718 | 3.947 | 3.681 | 3.718 | 652,909 | -0.01(-0.25%) |
Mar 22, 2021 | 3.580 | 3.883 | 3.580 | 3.727 | 316,289 | -0.01(-0.25%) |
Mar 19, 2021 | 3.902 | 3.962 | 3.718 | 3.736 | 673,624 | -0.11(-2.86%) |
Mar 18, 2021 | 3.957 | 3.993 | 3.846 | 3.846 | 298,086 | -0.10(-2.56%) |
Mar 17, 2021 | 3.993 | 4.076 | 3.883 | 3.947 | 248,868 | -0.06(-1.38%) |
Mar 16, 2021 | 4.177 | 4.177 | 3.947 | 4.003 | 260,409 | -0.14(-3.33%) |
Mar 15, 2021 | 4.067 | 4.177 | 3.947 | 4.140 | 519,709 | +0.08(+2.04%) |
Mar 12, 2021 | 3.672 | 4.076 | 3.608 | 4.058 | 1,272,522 | +0.49(+13.62%) |
Mar 11, 2021 | 3.544 | 3.580 | 3.507 | 3.571 | 136,581 | +0.03(+0.78%) |
Mar 10, 2021 | 3.507 | 3.580 | 3.498 | 3.544 | 116,877 | +0.02(+0.52%) |
Mar 09, 2021 | 3.580 | 3.608 | 3.488 | 3.525 | 195,293 | -0.01(-0.26%) |
Mar 08, 2021 | 3.406 | 3.617 | 3.406 | 3.534 | 135,816 | +0.08(+2.39%) |
Mar 05, 2021 | 3.351 | 3.461 | 3.305 | 3.452 | 105,662 | +0.10(+3.01%) |
Mar 04, 2021 | 3.369 | 3.461 | 3.342 | 3.351 | 139,107 | -0.04(-1.08%) |
Mar 03, 2021 | 3.397 | 3.470 | 3.342 | 3.387 | 63,249 | -0.03(-0.81%) |
Mar 02, 2021 | 3.415 | 3.507 | 3.406 | 3.415 | 105,199 | -0.03(-0.80%) |
Mar 01, 2021 | 3.415 | 3.443 | 3.314 | 3.443 | 121,341 | +0.10(+3.02%) |
Feb 26, 2021 | 3.387 | 3.397 | 3.277 | 3.342 | 95,422 | -0.02(-0.55%) |
Feb 25, 2021 | 3.397 | 3.461 | 3.342 | 3.360 | 81,966 | -0.03(-0.81%) |
Feb 24, 2021 | 3.387 | 3.461 | 3.314 | 3.387 | 96,193 | +0.03(+0.82%) |
Feb 23, 2021 | 3.397 | 3.424 | 3.249 | 3.360 | 108,947 | -0.06(-1.88%) |
Feb 22, 2021 | 3.452 | 3.507 | 3.369 | 3.424 | 114,673 | -0.07(-2.10%) |
Feb 19, 2021 | 3.415 | 3.507 | 3.406 | 3.498 | 104,464 | +0.07(+2.14%) |
Feb 18, 2021 | 3.424 | 3.424 | 3.252 | 3.424 | 145,438 | +0.01(+0.27%) |
Feb 17, 2021 | 3.378 | 3.443 | 3.332 | 3.415 | 116,068 | +0.04(+1.09%) |
Feb 16, 2021 | 3.351 | 3.452 | 3.351 | 3.378 | 130,742 | -0.04(-1.08%) |
Feb 12, 2021 | 3.516 | 3.525 | 3.360 | 3.415 | 166,445 | -0.10(-2.87%) |
Feb 11, 2021 | 3.626 | 3.645 | 3.443 | 3.516 | 120,071 | -0.06(-1.54%) |
Feb 10, 2021 | 3.672 | 3.672 | 3.553 | 3.571 | 113,686 | -0.06(-1.52%) |
Feb 09, 2021 | 3.571 | 3.718 | 3.571 | 3.626 | 287,096 | +0.06(+1.54%) |
Feb 08, 2021 | 3.387 | 3.580 | 3.378 | 3.571 | 169,113 | +0.16(+4.57%) |
Feb 05, 2021 | 3.406 | 3.443 | 3.323 | 3.415 | 113,614 | +0.00(+0.00%) |
Feb 04, 2021 | 3.332 | 3.424 | 3.259 | 3.415 | 168,685 | +0.08(+2.48%) |
Feb 03, 2021 | 3.452 | 3.470 | 3.296 | 3.332 | 188,435 | -0.09(-2.68%) |
Feb 02, 2021 | 3.323 | 3.447 | 3.287 | 3.424 | 116,195 | +0.13(+3.90%) |