Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.662 | 3.735 | 3.515 | 3.579 | 398,420 | -0.12(-3.21%) |
Apr 29, 2021 | 3.835 | 3.917 | 3.634 | 3.698 | 495,266 | +0.03(+0.75%) |
Apr 28, 2021 | 3.534 | 3.698 | 3.515 | 3.671 | 191,367 | +0.14(+3.88%) |
Apr 27, 2021 | 3.625 | 3.634 | 3.479 | 3.534 | 567,353 | -0.07(-2.03%) |
Apr 26, 2021 | 3.570 | 3.689 | 3.543 | 3.607 | 331,973 | +0.16(+4.50%) |
Apr 23, 2021 | 3.415 | 3.525 | 3.397 | 3.452 | 167,012 | +0.03(+0.80%) |
Apr 22, 2021 | 3.552 | 3.652 | 3.397 | 3.424 | 621,879 | -0.13(-3.60%) |
Apr 21, 2021 | 3.561 | 3.684 | 3.520 | 3.552 | 277,139 | -0.03(-0.77%) |
Apr 20, 2021 | 3.771 | 3.789 | 3.470 | 3.579 | 434,413 | -0.23(-6.00%) |
Apr 19, 2021 | 3.625 | 3.826 | 3.589 | 3.808 | 320,147 | +0.18(+5.04%) |
Apr 16, 2021 | 3.570 | 3.799 | 3.570 | 3.625 | 464,349 | +0.12(+3.39%) |
Apr 15, 2021 | 3.607 | 3.643 | 3.461 | 3.506 | 237,122 | -0.10(-2.78%) |
Apr 14, 2021 | 3.452 | 3.703 | 3.452 | 3.607 | 221,250 | +0.16(+4.77%) |
Apr 13, 2021 | 3.534 | 3.554 | 3.397 | 3.442 | 314,460 | -0.11(-3.08%) |
Apr 12, 2021 | 3.753 | 3.771 | 3.506 | 3.552 | 289,055 | -0.17(-4.66%) |
Apr 09, 2021 | 3.844 | 3.881 | 3.716 | 3.725 | 198,772 | -0.12(-3.09%) |
Apr 08, 2021 | 3.899 | 3.945 | 3.808 | 3.844 | 189,880 | -0.06(-1.64%) |
Apr 07, 2021 | 3.972 | 3.999 | 3.876 | 3.908 | 215,784 | -0.06(-1.61%) |
Apr 06, 2021 | 4.100 | 4.173 | 3.945 | 3.972 | 282,744 | -0.09(-2.25%) |
Apr 05, 2021 | 4.164 | 4.246 | 3.990 | 4.063 | 194,713 | -0.05(-1.33%) |
Apr 01, 2021 | 4.118 | 4.182 | 4.036 | 4.118 | 326,358 | -0.03(-0.66%) |
Mar 31, 2021 | 4.027 | 4.191 | 3.977 | 4.146 | 263,333 | +0.12(+2.95%) |
Mar 30, 2021 | 4.209 | 4.264 | 4.027 | 4.027 | 271,397 | -0.22(-5.16%) |
Mar 29, 2021 | 4.456 | 4.566 | 4.228 | 4.246 | 393,705 | -0.30(-6.63%) |
Mar 26, 2021 | 4.465 | 4.721 | 4.456 | 4.547 | 274,885 | +0.16(+3.53%) |
Mar 25, 2021 | 4.273 | 4.492 | 4.182 | 4.392 | 510,998 | +0.08(+1.91%) |
Mar 24, 2021 | 4.301 | 4.602 | 4.301 | 4.310 | 369,736 | +0.05(+1.07%) |
Mar 23, 2021 | 4.410 | 4.424 | 4.164 | 4.264 | 509,376 | -0.23(-5.08%) |
Mar 22, 2021 | 4.639 | 4.839 | 4.474 | 4.492 | 292,946 | -0.20(-4.28%) |
Mar 19, 2021 | 4.675 | 4.922 | 4.538 | 4.693 | 553,057 | +0.00(+0.00%) |
Mar 18, 2021 | 4.657 | 4.958 | 4.631 | 4.693 | 464,073 | +0.00(+0.00%) |
Mar 17, 2021 | 4.566 | 4.812 | 4.520 | 4.693 | 307,656 | +0.12(+2.59%) |
Mar 16, 2021 | 4.894 | 4.913 | 4.365 | 4.575 | 576,130 | -0.22(-4.57%) |
Mar 15, 2021 | 4.894 | 4.894 | 4.616 | 4.794 | 363,256 | -0.05(-0.94%) |
Mar 12, 2021 | 4.492 | 4.903 | 4.419 | 4.839 | 671,115 | +0.37(+8.16%) |
Mar 11, 2021 | 4.474 | 4.502 | 4.255 | 4.474 | 330,767 | +0.07(+1.66%) |
Mar 10, 2021 | 3.890 | 4.419 | 3.849 | 4.401 | 536,637 | +0.55(+14.22%) |
Mar 09, 2021 | 3.908 | 4.027 | 3.817 | 3.853 | 243,552 | -0.02(-0.47%) |
Mar 08, 2021 | 3.917 | 4.027 | 3.808 | 3.872 | 226,078 | -0.02(-0.47%) |
Mar 05, 2021 | 4.018 | 4.036 | 3.786 | 3.890 | 387,578 | -0.02(-0.47%) |
Mar 04, 2021 | 3.899 | 4.109 | 3.808 | 3.908 | 357,154 | +0.03(+0.71%) |
Mar 03, 2021 | 3.725 | 3.999 | 3.698 | 3.881 | 360,998 | +0.18(+4.94%) |
Mar 02, 2021 | 3.488 | 3.789 | 3.470 | 3.698 | 358,020 | +0.23(+6.58%) |
Mar 01, 2021 | 3.634 | 3.771 | 3.378 | 3.470 | 653,649 | -0.13(-3.55%) |
Feb 26, 2021 | 3.735 | 3.780 | 3.525 | 3.598 | 385,935 | -0.17(-4.60%) |
Feb 25, 2021 | 3.799 | 3.945 | 3.735 | 3.771 | 305,431 | -0.06(-1.67%) |
Feb 24, 2021 | 3.799 | 3.881 | 3.780 | 3.835 | 209,384 | +0.07(+1.94%) |
Feb 23, 2021 | 3.972 | 3.972 | 3.744 | 3.762 | 259,037 | -0.17(-4.41%) |
Feb 22, 2021 | 3.817 | 4.027 | 3.817 | 3.935 | 417,715 | +0.06(+1.65%) |
Feb 19, 2021 | 3.735 | 3.935 | 3.735 | 3.872 | 414,957 | +0.16(+4.43%) |
Feb 18, 2021 | 3.817 | 3.835 | 3.639 | 3.707 | 290,358 | -0.10(-2.64%) |
Feb 17, 2021 | 3.780 | 3.899 | 3.726 | 3.808 | 268,500 | +0.00(+0.00%) |
Feb 16, 2021 | 3.926 | 4.018 | 3.753 | 3.808 | 660,787 | -0.04(-0.95%) |
Feb 12, 2021 | 3.552 | 3.926 | 3.552 | 3.844 | 608,034 | +0.26(+7.12%) |
Feb 11, 2021 | 3.598 | 3.735 | 3.515 | 3.589 | 621,266 | +0.03(+0.77%) |
Feb 10, 2021 | 3.534 | 3.707 | 3.488 | 3.561 | 385,284 | +0.03(+0.78%) |
Feb 09, 2021 | 3.607 | 3.616 | 3.488 | 3.534 | 470,446 | -0.08(-2.27%) |
Feb 08, 2021 | 3.479 | 3.643 | 3.442 | 3.616 | 688,401 | +0.18(+5.32%) |
Feb 05, 2021 | 3.287 | 3.442 | 3.260 | 3.433 | 434,451 | +0.20(+6.21%) |
Feb 04, 2021 | 3.159 | 3.260 | 3.137 | 3.232 | 269,821 | +0.08(+2.61%) |
Feb 03, 2021 | 3.077 | 3.223 | 3.077 | 3.150 | 346,232 | +0.06(+2.07%) |
Feb 02, 2021 | 3.077 | 3.123 | 2.977 | 3.086 | 270,913 | +0.05(+1.50%) |