Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.060 | 4.152 | 3.950 | 4.010 | 225,900 | -0.05(-1.23%) |
Apr 29, 2021 | 3.930 | 4.140 | 3.920 | 4.060 | 353,542 | +0.13(+3.31%) |
Apr 28, 2021 | 3.920 | 3.940 | 3.570 | 3.930 | 167,073 | +0.06(+1.54%) |
Apr 27, 2021 | 3.950 | 4.041 | 3.820 | 3.870 | 421,982 | -0.07(-1.76%) |
Apr 26, 2021 | 4.102 | 4.210 | 3.930 | 3.940 | 311,935 | -0.07(-1.75%) |
Apr 23, 2021 | 3.950 | 4.085 | 3.950 | 4.010 | 119,800 | +0.04(+0.92%) |
Apr 22, 2021 | 4.000 | 4.150 | 3.950 | 3.974 | 225,502 | -0.01(-0.16%) |
Apr 21, 2021 | 3.880 | 4.005 | 3.770 | 3.980 | 267,197 | +0.08(+1.98%) |
Apr 20, 2021 | 4.030 | 4.050 | 3.850 | 3.903 | 389,935 | -0.11(-2.69%) |
Apr 19, 2021 | 4.040 | 4.120 | 3.950 | 4.011 | 263,926 | -0.05(-1.22%) |
Apr 16, 2021 | 4.100 | 4.150 | 3.920 | 4.060 | 338,100 | -0.04(-0.99%) |
Apr 15, 2021 | 4.260 | 4.270 | 4.050 | 4.100 | 192,241 | -0.08(-1.90%) |
Apr 14, 2021 | 4.070 | 4.270 | 4.070 | 4.180 | 365,915 | -0.00(-0.12%) |
Apr 13, 2021 | 4.172 | 4.300 | 4.100 | 4.185 | 326,947 | -0.12(-2.67%) |
Apr 12, 2021 | 4.510 | 4.515 | 4.210 | 4.300 | 282,561 | -0.21(-4.59%) |
Apr 09, 2021 | 4.470 | 4.610 | 4.320 | 4.507 | 280,600 | +0.04(+0.83%) |
Apr 08, 2021 | 4.140 | 4.480 | 4.140 | 4.470 | 275,710 | +0.11(+2.53%) |
Apr 07, 2021 | 4.750 | 4.750 | 4.294 | 4.360 | 263,132 | -0.28(-5.98%) |
Apr 06, 2021 | 4.660 | 4.850 | 4.600 | 4.637 | 187,960 | -0.02(-0.49%) |
Apr 05, 2021 | 4.500 | 4.830 | 4.500 | 4.660 | 343,483 | +0.13(+2.87%) |
Apr 01, 2021 | 4.450 | 4.650 | 4.450 | 4.530 | 186,400 | +0.03(+0.67%) |
Mar 31, 2021 | 4.400 | 4.750 | 4.400 | 4.500 | 241,208 | +0.10(+2.27%) |
Mar 30, 2021 | 4.500 | 4.520 | 4.300 | 4.400 | 291,084 | -0.12(-2.65%) |
Mar 29, 2021 | 4.800 | 4.830 | 4.500 | 4.520 | 186,636 | -0.18(-3.91%) |
Mar 26, 2021 | 4.750 | 4.800 | 4.605 | 4.704 | 173,900 | +0.01(+0.30%) |
Mar 25, 2021 | 4.420 | 4.750 | 4.375 | 4.690 | 354,246 | +0.27(+6.11%) |
Mar 24, 2021 | 4.300 | 4.790 | 4.300 | 4.420 | 304,701 | -0.14(-3.07%) |
Mar 23, 2021 | 4.950 | 4.950 | 4.530 | 4.560 | 223,334 | -0.20(-4.20%) |
Mar 22, 2021 | 5.000 | 5.000 | 4.700 | 4.760 | 336,187 | -0.17(-3.45%) |
Mar 19, 2021 | 4.990 | 5.280 | 4.849 | 4.930 | 276,500 | -0.19(-3.71%) |
Mar 18, 2021 | 5.150 | 5.390 | 5.000 | 5.120 | 312,995 | -0.09(-1.81%) |
Mar 17, 2021 | 5.140 | 5.250 | 4.911 | 5.214 | 305,356 | +0.07(+1.45%) |
Mar 16, 2021 | 5.050 | 5.190 | 4.939 | 5.140 | 365,013 | +0.09(+1.79%) |
Mar 15, 2021 | 5.190 | 5.203 | 4.860 | 5.050 | 352,636 | +0.12(+2.42%) |
Mar 12, 2021 | 4.760 | 4.960 | 4.600 | 4.930 | 308,400 | +0.09(+1.86%) |
Mar 11, 2021 | 4.596 | 4.853 | 4.547 | 4.840 | 423,785 | +0.34(+7.56%) |
Mar 10, 2021 | 4.800 | 5.000 | 4.356 | 4.500 | 565,679 | -0.21(-4.42%) |
Mar 09, 2021 | 4.480 | 4.740 | 4.415 | 4.708 | 388,442 | +0.34(+7.73%) |
Mar 08, 2021 | 4.590 | 4.670 | 4.340 | 4.370 | 357,721 | -0.21(-4.59%) |
Mar 05, 2021 | 4.761 | 4.900 | 4.065 | 4.580 | 879,100 | -0.14(-2.97%) |
Mar 04, 2021 | 4.850 | 5.000 | 4.400 | 4.720 | 746,385 | -0.10(-2.01%) |
Mar 03, 2021 | 4.975 | 5.100 | 4.770 | 4.817 | 491,535 | -0.02(-0.38%) |
Mar 02, 2021 | 5.100 | 5.150 | 4.820 | 4.835 | 272,578 | -0.09(-1.93%) |
Mar 01, 2021 | 5.000 | 5.140 | 4.790 | 4.930 | 418,551 | +0.23(+4.89%) |
Feb 26, 2021 | 4.900 | 5.050 | 4.670 | 4.700 | 511,500 | -0.20(-4.15%) |
Feb 25, 2021 | 5.000 | 5.280 | 4.870 | 4.904 | 430,581 | -0.30(-5.70%) |
Feb 24, 2021 | 5.250 | 5.410 | 5.050 | 5.200 | 361,179 | -0.05(-0.95%) |
Feb 23, 2021 | 5.390 | 5.410 | 4.760 | 5.250 | 901,029 | -0.38(-6.75%) |
Feb 22, 2021 | 5.650 | 5.675 | 5.350 | 5.630 | 346,529 | -0.07(-1.17%) |
Feb 19, 2021 | 5.220 | 5.830 | 5.200 | 5.697 | 670,500 | +0.52(+9.97%) |
Feb 18, 2021 | 5.300 | 5.480 | 5.000 | 5.180 | 670,211 | -0.26(-4.78%) |
Feb 17, 2021 | 5.800 | 5.800 | 5.300 | 5.440 | 458,606 | -0.31(-5.44%) |
Feb 16, 2021 | 5.449 | 5.950 | 5.400 | 5.753 | 717,415 | +0.31(+5.61%) |
Feb 12, 2021 | 5.700 | 5.833 | 5.300 | 5.447 | 783,000 | -0.24(-4.26%) |
Feb 11, 2021 | 6.880 | 6.900 | 5.391 | 5.690 | 1,889,900 | -0.96(-14.44%) |
Feb 10, 2021 | 6.280 | 7.000 | 5.770 | 6.650 | 2,122,315 | +0.50(+8.13%) |
Feb 09, 2021 | 5.320 | 6.410 | 5.320 | 6.150 | 1,797,452 | +0.77(+14.31%) |
Feb 08, 2021 | 4.950 | 5.400 | 4.950 | 5.380 | 824,517 | +0.43(+8.67%) |
Feb 05, 2021 | 5.110 | 5.160 | 4.900 | 4.951 | 573,000 | -0.07(-1.38%) |
Feb 04, 2021 | 4.900 | 5.082 | 4.750 | 5.020 | 838,600 | +0.22(+4.58%) |
Feb 03, 2021 | 4.500 | 4.980 | 4.500 | 4.800 | 934,501 | +0.32(+7.14%) |
Feb 02, 2021 | 4.080 | 4.489 | 4.060 | 4.480 | 411,959 | +0.42(+10.34%) |