Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.325 | 4.394 | 4.208 | 4.222 | 34,732,556 | -0.21(-4.81%) |
Apr 29, 2021 | 4.490 | 4.490 | 4.325 | 4.435 | 33,009,154 | -0.01(-0.31%) |
Apr 28, 2021 | 4.353 | 4.476 | 4.347 | 4.449 | 26,789,564 | +0.11(+2.54%) |
Apr 27, 2021 | 4.311 | 4.380 | 4.287 | 4.339 | 35,045,716 | +0.01(+0.16%) |
Apr 26, 2021 | 4.229 | 4.339 | 4.194 | 4.332 | 35,075,344 | +0.13(+3.11%) |
Apr 23, 2021 | 4.222 | 4.267 | 4.084 | 4.201 | 52,406,928 | +0.01(+0.16%) |
Apr 22, 2021 | 4.105 | 4.215 | 4.023 | 4.194 | 39,395,008 | +0.12(+2.87%) |
Apr 21, 2021 | 3.968 | 4.078 | 3.906 | 4.078 | 14,763,836 | +0.10(+2.60%) |
Apr 20, 2021 | 4.036 | 4.036 | 3.933 | 3.974 | 36,046,076 | -0.06(-1.37%) |
Apr 19, 2021 | 3.961 | 4.084 | 3.933 | 4.029 | 34,859,920 | +0.03(+0.69%) |
Apr 16, 2021 | 3.947 | 4.023 | 3.858 | 4.002 | 29,897,204 | +0.04(+1.04%) |
Apr 15, 2021 | 3.988 | 4.009 | 3.906 | 3.961 | 27,834,364 | +0.06(+1.59%) |
Apr 14, 2021 | 3.837 | 3.952 | 3.833 | 3.899 | 30,291,518 | +0.06(+1.61%) |
Apr 13, 2021 | 3.699 | 3.885 | 3.686 | 3.837 | 41,861,004 | +0.12(+3.14%) |
Apr 12, 2021 | 3.809 | 3.816 | 3.679 | 3.720 | 27,815,538 | -0.05(-1.28%) |
Apr 09, 2021 | 3.720 | 3.782 | 3.689 | 3.768 | 29,532,032 | +0.00(+0.00%) |
Apr 08, 2021 | 3.789 | 3.823 | 3.720 | 3.768 | 31,802,638 | +0.04(+1.11%) |
Apr 07, 2021 | 3.713 | 3.803 | 3.665 | 3.727 | 48,151,348 | +0.06(+1.69%) |
Apr 06, 2021 | 3.569 | 3.693 | 3.569 | 3.665 | 33,742,568 | +0.12(+3.50%) |
Apr 05, 2021 | 3.610 | 3.651 | 3.514 | 3.541 | 37,907,252 | +0.03(+0.78%) |
Apr 01, 2021 | 3.686 | 3.706 | 3.489 | 3.514 | 34,747,684 | -0.16(-4.31%) |
Mar 31, 2021 | 3.555 | 3.679 | 3.555 | 3.672 | 37,369,280 | +0.17(+4.71%) |
Mar 30, 2021 | 3.452 | 3.534 | 3.390 | 3.507 | 27,778,266 | +0.07(+2.00%) |
Mar 29, 2021 | 3.397 | 3.493 | 3.383 | 3.438 | 39,228,860 | +0.01(+0.40%) |
Mar 26, 2021 | 3.376 | 3.490 | 3.307 | 3.424 | 29,864,336 | +0.14(+4.18%) |
Mar 25, 2021 | 3.246 | 3.332 | 3.184 | 3.287 | 31,027,928 | +0.04(+1.27%) |
Mar 24, 2021 | 3.314 | 3.383 | 3.232 | 3.246 | 17,877,390 | -0.05(-1.46%) |
Mar 23, 2021 | 3.431 | 3.459 | 3.252 | 3.294 | 20,716,176 | -0.14(-4.20%) |
Mar 22, 2021 | 3.411 | 3.473 | 3.349 | 3.438 | 17,274,290 | -0.12(-3.29%) |
Mar 19, 2021 | 3.548 | 3.603 | 3.459 | 3.555 | 21,596,286 | +0.07(+1.97%) |
Mar 18, 2021 | 3.589 | 3.644 | 3.473 | 3.486 | 17,421,266 | -0.08(-2.12%) |
Mar 17, 2021 | 3.466 | 3.610 | 3.466 | 3.562 | 16,865,908 | +0.05(+1.37%) |
Mar 16, 2021 | 3.521 | 3.562 | 3.452 | 3.514 | 16,696,234 | +0.06(+1.59%) |
Mar 15, 2021 | 3.376 | 3.459 | 3.314 | 3.459 | 12,546,251 | +0.08(+2.44%) |
Mar 12, 2021 | 3.438 | 3.473 | 3.351 | 3.376 | 12,370,153 | -0.07(-1.94%) |
Mar 11, 2021 | 3.395 | 3.450 | 3.340 | 3.443 | 19,622,012 | +0.21(+6.57%) |
Mar 10, 2021 | 3.197 | 3.251 | 3.135 | 3.231 | 14,626,925 | +0.02(+0.64%) |
Mar 09, 2021 | 3.142 | 3.313 | 3.075 | 3.210 | 21,277,228 | +0.05(+1.52%) |
Mar 08, 2021 | 3.334 | 3.388 | 3.149 | 3.162 | 18,428,028 | -0.18(-5.52%) |
Mar 05, 2021 | 3.251 | 3.354 | 3.210 | 3.347 | 15,654,769 | +0.12(+3.60%) |
Mar 04, 2021 | 3.340 | 3.409 | 3.197 | 3.231 | 19,468,508 | -0.03(-1.05%) |
Mar 03, 2021 | 3.245 | 3.306 | 3.128 | 3.265 | 15,250,115 | +0.01(+0.21%) |
Mar 02, 2021 | 3.156 | 3.286 | 3.129 | 3.258 | 15,134,814 | +0.02(+0.63%) |
Mar 01, 2021 | 3.245 | 3.334 | 3.176 | 3.238 | 12,087,805 | +0.10(+3.28%) |
Feb 26, 2021 | 3.265 | 3.265 | 3.118 | 3.135 | 13,174,321 | -0.08(-2.35%) |
Feb 25, 2021 | 3.436 | 3.457 | 3.183 | 3.210 | 12,184,625 | -0.22(-6.39%) |
Feb 24, 2021 | 3.340 | 3.450 | 3.327 | 3.429 | 20,665,120 | +0.19(+5.92%) |
Feb 23, 2021 | 3.115 | 3.245 | 3.046 | 3.238 | 11,721,527 | +0.13(+4.19%) |
Feb 22, 2021 | 2.943 | 3.197 | 2.923 | 3.108 | 12,537,958 | -0.06(-1.94%) |
Feb 19, 2021 | 3.094 | 3.169 | 3.094 | 3.169 | 11,293,569 | +0.11(+3.58%) |
Feb 18, 2021 | 3.108 | 3.121 | 3.032 | 3.060 | 6,249,046 | -0.01(-0.45%) |
Feb 17, 2021 | 3.115 | 3.142 | 3.060 | 3.073 | 7,761,890 | -0.05(-1.53%) |
Feb 16, 2021 | 3.115 | 3.162 | 3.094 | 3.121 | 4,001,944 | +0.04(+1.33%) |
Feb 12, 2021 | 3.039 | 3.101 | 3.012 | 3.080 | 5,224,879 | +0.02(+0.67%) |
Feb 11, 2021 | 3.073 | 3.115 | 3.026 | 3.060 | 7,295,786 | +0.07(+2.29%) |
Feb 10, 2021 | 3.060 | 3.067 | 2.957 | 2.991 | 6,187,970 | -0.08(-2.67%) |
Feb 09, 2021 | 3.026 | 3.080 | 2.964 | 3.073 | 5,527,969 | +0.01(+0.22%) |
Feb 08, 2021 | 3.094 | 3.149 | 3.032 | 3.067 | 7,466,246 | -0.01(-0.22%) |
Feb 05, 2021 | 2.957 | 3.115 | 2.950 | 3.073 | 10,829,444 | +0.16(+5.40%) |
Feb 04, 2021 | 2.984 | 3.005 | 2.909 | 2.916 | 7,870,165 | -0.07(-2.29%) |
Feb 03, 2021 | 2.991 | 3.046 | 2.964 | 2.984 | 7,064,990 | +0.05(+1.87%) |
Feb 02, 2021 | 2.971 | 2.978 | 2.902 | 2.930 | 6,151,337 | +0.02(+0.71%) |