Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.490 | 4.575 | 4.200 | 4.240 | 7,579,500 | -0.30(-6.61%) |
Apr 29, 2021 | 4.730 | 4.730 | 4.400 | 4.540 | 8,756,096 | +0.07(+1.57%) |
Apr 28, 2021 | 4.320 | 4.660 | 4.280 | 4.470 | 8,477,045 | +0.16(+3.71%) |
Apr 27, 2021 | 4.190 | 4.330 | 4.090 | 4.310 | 5,949,028 | +0.23(+5.64%) |
Apr 26, 2021 | 3.770 | 4.120 | 3.770 | 4.080 | 4,410,267 | +0.17(+4.35%) |
Apr 23, 2021 | 3.840 | 3.960 | 3.740 | 3.910 | 3,945,000 | +0.10(+2.62%) |
Apr 22, 2021 | 3.930 | 3.950 | 3.740 | 3.810 | 6,164,525 | -0.08(-2.06%) |
Apr 21, 2021 | 3.840 | 4.100 | 3.690 | 3.890 | 8,778,148 | -0.05(-1.27%) |
Apr 20, 2021 | 4.190 | 4.210 | 3.830 | 3.940 | 10,376,069 | -0.27(-6.41%) |
Apr 19, 2021 | 4.180 | 4.300 | 4.070 | 4.210 | 9,596,270 | +0.08(+1.94%) |
Apr 16, 2021 | 4.480 | 4.500 | 4.120 | 4.130 | 8,714,900 | -0.33(-7.40%) |
Apr 15, 2021 | 4.670 | 4.700 | 4.280 | 4.460 | 7,796,030 | -0.18(-3.88%) |
Apr 14, 2021 | 4.040 | 4.910 | 4.040 | 4.640 | 18,937,064 | +0.60(+14.85%) |
Apr 13, 2021 | 4.090 | 4.110 | 3.930 | 4.040 | 4,197,010 | +0.02(+0.50%) |
Apr 12, 2021 | 4.320 | 4.460 | 4.010 | 4.020 | 5,904,271 | -0.22(-5.19%) |
Apr 09, 2021 | 4.250 | 4.440 | 4.230 | 4.240 | 4,932,800 | -0.05(-1.17%) |
Apr 08, 2021 | 4.290 | 4.340 | 4.140 | 4.290 | 4,982,808 | -0.06(-1.38%) |
Apr 07, 2021 | 4.330 | 4.420 | 4.190 | 4.350 | 5,180,988 | +0.04(+0.93%) |
Apr 06, 2021 | 4.370 | 4.610 | 4.240 | 4.310 | 8,864,346 | +0.05(+1.17%) |
Apr 05, 2021 | 4.430 | 4.450 | 4.160 | 4.260 | 5,131,987 | -0.22(-4.91%) |
Apr 01, 2021 | 4.250 | 4.500 | 4.160 | 4.480 | 6,458,100 | +0.28(+6.67%) |
Mar 31, 2021 | 4.050 | 4.220 | 3.940 | 4.200 | 6,259,175 | +0.14(+3.45%) |
Mar 30, 2021 | 3.900 | 4.070 | 3.760 | 4.060 | 4,154,314 | +0.12(+3.05%) |
Mar 29, 2021 | 4.200 | 4.260 | 3.890 | 3.940 | 7,985,944 | -0.32(-7.51%) |
Mar 26, 2021 | 4.260 | 4.460 | 4.100 | 4.260 | 9,279,000 | +0.10(+2.40%) |
Mar 25, 2021 | 4.050 | 4.170 | 3.860 | 4.160 | 11,464,274 | -0.07(-1.65%) |
Mar 24, 2021 | 4.330 | 4.490 | 4.220 | 4.230 | 8,632,705 | +0.12(+2.92%) |
Mar 23, 2021 | 4.170 | 4.380 | 4.070 | 4.110 | 10,125,628 | -0.27(-6.16%) |
Mar 22, 2021 | 4.590 | 4.640 | 4.300 | 4.380 | 8,136,034 | -0.14(-3.10%) |
Mar 19, 2021 | 4.210 | 4.570 | 4.175 | 4.520 | 23,161,202 | +0.44(+10.78%) |
Mar 18, 2021 | 4.510 | 4.570 | 4.010 | 4.080 | 18,466,134 | -0.56(-12.07%) |
Mar 17, 2021 | 4.640 | 4.730 | 4.410 | 4.640 | 21,165,362 | -0.19(-3.93%) |
Mar 16, 2021 | 5.650 | 5.690 | 4.660 | 4.830 | 23,731,280 | -1.05(-17.86%) |
Mar 15, 2021 | 5.830 | 6.250 | 5.790 | 5.880 | 6,703,785 | +0.13(+2.26%) |
Mar 12, 2021 | 5.580 | 5.880 | 5.550 | 5.750 | 6,552,400 | +0.08(+1.41%) |
Mar 11, 2021 | 5.210 | 5.740 | 5.110 | 5.670 | 8,233,877 | +0.54(+10.53%) |
Mar 10, 2021 | 4.960 | 5.190 | 4.880 | 5.130 | 6,429,322 | +0.23(+4.69%) |
Mar 09, 2021 | 4.610 | 4.950 | 4.530 | 4.900 | 6,512,978 | +0.32(+6.99%) |
Mar 08, 2021 | 5.200 | 5.430 | 4.450 | 4.580 | 14,121,102 | -0.42(-8.40%) |
Mar 05, 2021 | 6.050 | 6.090 | 4.620 | 5.000 | 26,146,700 | -0.41(-7.58%) |
Mar 04, 2021 | 4.640 | 5.530 | 4.620 | 5.410 | 32,359,450 | +0.77(+16.59%) |
Mar 03, 2021 | 4.110 | 4.790 | 4.110 | 4.640 | 16,827,404 | +0.62(+15.42%) |
Mar 02, 2021 | 4.030 | 4.185 | 4.010 | 4.020 | 7,174,021 | -0.04(-0.99%) |
Mar 01, 2021 | 4.110 | 4.160 | 3.950 | 4.060 | 5,930,536 | +0.10(+2.53%) |
Feb 26, 2021 | 3.980 | 4.070 | 3.590 | 3.960 | 8,419,800 | -0.04(-1.00%) |
Feb 25, 2021 | 4.178 | 4.400 | 3.960 | 4.000 | 9,317,756 | -0.10(-2.44%) |
Feb 24, 2021 | 3.660 | 4.290 | 3.640 | 4.100 | 10,887,634 | +0.23(+5.94%) |
Feb 23, 2021 | 3.760 | 3.930 | 3.260 | 3.870 | 9,074,597 | +0.13(+3.48%) |
Feb 22, 2021 | 3.670 | 4.100 | 3.660 | 3.740 | 10,374,325 | +0.12(+3.31%) |
Feb 19, 2021 | 3.500 | 3.650 | 3.470 | 3.620 | 4,757,500 | +0.17(+4.93%) |
Feb 18, 2021 | 3.490 | 3.530 | 3.240 | 3.450 | 7,519,075 | -0.07(-1.99%) |
Feb 17, 2021 | 3.690 | 3.920 | 3.520 | 3.520 | 9,901,898 | -0.12(-3.30%) |
Feb 16, 2021 | 3.780 | 3.870 | 3.290 | 3.640 | 12,260,045 | +0.17(+4.90%) |
Feb 12, 2021 | 3.170 | 3.740 | 3.130 | 3.470 | 10,791,700 | +0.29(+9.12%) |
Feb 11, 2021 | 3.360 | 3.380 | 3.060 | 3.180 | 7,556,374 | -0.17(-5.07%) |
Feb 10, 2021 | 3.310 | 3.440 | 3.250 | 3.350 | 7,817,281 | +0.09(+2.76%) |
Feb 09, 2021 | 3.390 | 3.450 | 3.180 | 3.260 | 7,342,807 | -0.11(-3.26%) |
Feb 08, 2021 | 3.450 | 3.510 | 3.320 | 3.370 | 8,518,095 | +0.06(+1.81%) |
Feb 05, 2021 | 3.120 | 3.340 | 3.040 | 3.310 | 8,237,200 | +0.21(+6.77%) |
Feb 04, 2021 | 3.040 | 3.220 | 3.010 | 3.100 | 6,331,025 | +0.05(+1.64%) |
Feb 03, 2021 | 2.930 | 3.050 | 2.780 | 3.050 | 8,403,116 | +0.10(+3.39%) |
Feb 02, 2021 | 2.720 | 3.040 | 2.670 | 2.950 | 15,178,988 | +0.25(+9.26%) |