Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.480 | 3.530 | 3.380 | 3.410 | 836,600 | -0.14(-3.94%) |
Apr 29, 2021 | 3.550 | 3.620 | 3.470 | 3.550 | 559,294 | +0.02(+0.57%) |
Apr 28, 2021 | 3.540 | 3.560 | 3.510 | 3.530 | 350,930 | -0.01(-0.28%) |
Apr 27, 2021 | 3.620 | 3.640 | 3.520 | 3.540 | 441,689 | -0.06(-1.67%) |
Apr 26, 2021 | 3.550 | 3.630 | 3.520 | 3.600 | 602,452 | +0.09(+2.56%) |
Apr 23, 2021 | 3.470 | 3.560 | 3.450 | 3.510 | 548,400 | +0.05(+1.45%) |
Apr 22, 2021 | 3.410 | 3.550 | 3.400 | 3.460 | 822,355 | +0.03(+0.87%) |
Apr 21, 2021 | 3.220 | 3.460 | 3.200 | 3.430 | 1,038,918 | +0.13(+3.94%) |
Apr 20, 2021 | 3.420 | 3.430 | 3.240 | 3.300 | 1,204,823 | -0.12(-3.51%) |
Apr 19, 2021 | 3.500 | 3.540 | 3.350 | 3.420 | 1,206,194 | -0.08(-2.29%) |
Apr 16, 2021 | 3.650 | 3.660 | 3.490 | 3.500 | 1,124,100 | -0.21(-5.66%) |
Apr 15, 2021 | 3.630 | 3.710 | 3.530 | 3.710 | 1,695,558 | +0.06(+1.64%) |
Apr 14, 2021 | 3.650 | 3.740 | 3.620 | 3.650 | 908,734 | -0.02(-0.54%) |
Apr 13, 2021 | 3.600 | 3.680 | 3.500 | 3.670 | 1,199,754 | +0.04(+1.10%) |
Apr 12, 2021 | 3.750 | 3.750 | 3.570 | 3.630 | 1,102,413 | -0.13(-3.46%) |
Apr 09, 2021 | 3.870 | 3.870 | 3.730 | 3.760 | 700,700 | -0.11(-2.84%) |
Apr 08, 2021 | 3.920 | 3.920 | 3.780 | 3.870 | 726,795 | -0.01(-0.26%) |
Apr 07, 2021 | 3.870 | 4.020 | 3.850 | 3.880 | 776,531 | -0.01(-0.26%) |
Apr 06, 2021 | 3.950 | 3.950 | 3.800 | 3.890 | 677,217 | -0.06(-1.52%) |
Apr 05, 2021 | 3.930 | 3.970 | 3.830 | 3.950 | 1,014,395 | +0.14(+3.67%) |
Apr 01, 2021 | 3.870 | 3.950 | 3.800 | 3.810 | 628,800 | +0.04(+1.06%) |
Mar 31, 2021 | 3.710 | 3.850 | 3.710 | 3.770 | 628,292 | +0.06(+1.62%) |
Mar 30, 2021 | 3.600 | 3.730 | 3.580 | 3.710 | 928,026 | -0.01(-0.27%) |
Mar 29, 2021 | 3.870 | 3.950 | 3.690 | 3.720 | 802,998 | -0.19(-4.86%) |
Mar 26, 2021 | 3.910 | 3.978 | 3.790 | 3.910 | 827,200 | +0.08(+2.09%) |
Mar 25, 2021 | 3.710 | 3.910 | 3.650 | 3.830 | 1,471,086 | +0.03(+0.79%) |
Mar 24, 2021 | 4.010 | 4.080 | 3.780 | 3.800 | 1,080,737 | -0.21(-5.24%) |
Mar 23, 2021 | 4.240 | 4.260 | 3.950 | 4.010 | 1,051,234 | -0.22(-5.20%) |
Mar 22, 2021 | 4.340 | 4.380 | 4.220 | 4.230 | 1,163,832 | -0.08(-1.86%) |
Mar 19, 2021 | 4.260 | 4.400 | 4.191 | 4.310 | 1,308,200 | +0.06(+1.41%) |
Mar 18, 2021 | 4.470 | 4.540 | 4.220 | 4.250 | 1,197,521 | -0.23(-5.13%) |
Mar 17, 2021 | 4.260 | 4.570 | 4.150 | 4.480 | 1,460,356 | +0.14(+3.23%) |
Mar 16, 2021 | 4.460 | 4.490 | 4.290 | 4.340 | 1,178,786 | -0.07(-1.59%) |
Mar 15, 2021 | 4.560 | 4.590 | 4.350 | 4.410 | 1,144,893 | -0.03(-0.68%) |
Mar 12, 2021 | 4.160 | 4.470 | 4.110 | 4.440 | 1,542,200 | +0.27(+6.47%) |
Mar 11, 2021 | 4.050 | 4.200 | 4.030 | 4.170 | 1,548,228 | +0.23(+5.84%) |
Mar 10, 2021 | 4.150 | 4.220 | 3.870 | 3.940 | 1,570,093 | -0.05(-1.25%) |
Mar 09, 2021 | 3.910 | 4.070 | 3.820 | 3.990 | 2,470,488 | +0.35(+9.62%) |
Mar 08, 2021 | 3.730 | 3.920 | 3.600 | 3.640 | 1,292,547 | -0.10(-2.67%) |
Mar 05, 2021 | 3.690 | 3.810 | 3.400 | 3.740 | 3,704,100 | -0.09(-2.35%) |
Mar 04, 2021 | 3.860 | 4.050 | 3.610 | 3.830 | 4,348,048 | -0.28(-6.81%) |
Mar 03, 2021 | 4.290 | 4.320 | 3.980 | 4.110 | 2,644,703 | -0.11(-2.61%) |
Mar 02, 2021 | 4.500 | 4.580 | 4.190 | 4.220 | 2,291,999 | -0.27(-6.01%) |
Mar 01, 2021 | 4.460 | 4.570 | 4.450 | 4.490 | 1,707,266 | +0.09(+2.05%) |
Feb 26, 2021 | 4.500 | 4.650 | 4.320 | 4.400 | 3,211,500 | -0.15(-3.30%) |
Feb 25, 2021 | 4.750 | 4.870 | 4.500 | 4.550 | 2,670,525 | -0.23(-4.81%) |
Feb 24, 2021 | 4.880 | 4.930 | 4.690 | 4.780 | 2,173,335 | -0.04(-0.83%) |
Feb 23, 2021 | 4.520 | 4.880 | 4.250 | 4.820 | 4,654,553 | -0.23(-4.55%) |
Feb 22, 2021 | 5.160 | 5.470 | 4.980 | 5.050 | 4,335,800 | +0.02(+0.40%) |
Feb 19, 2021 | 5.170 | 5.180 | 4.970 | 5.030 | 3,013,900 | -0.03(-0.59%) |
Feb 18, 2021 | 5.100 | 5.210 | 5.000 | 5.060 | 2,884,287 | -0.20(-3.80%) |
Feb 17, 2021 | 5.500 | 5.580 | 5.010 | 5.260 | 5,587,709 | -0.31(-5.57%) |
Feb 16, 2021 | 6.120 | 6.240 | 5.330 | 5.570 | 10,665,438 | -0.43(-7.17%) |
Feb 12, 2021 | 5.440 | 6.020 | 5.437 | 6.000 | 9,196,500 | +0.60(+11.11%) |
Feb 11, 2021 | 5.310 | 5.920 | 5.220 | 5.400 | 15,279,748 | +0.61(+12.73%) |
Feb 10, 2021 | 4.760 | 4.950 | 4.600 | 4.790 | 7,148,170 | -0.23(-4.58%) |
Feb 09, 2021 | 5.070 | 5.160 | 4.850 | 5.020 | 5,463,344 | -0.05(-0.99%) |
Feb 08, 2021 | 4.830 | 5.240 | 4.550 | 5.070 | 10,816,855 | -0.51(-9.14%) |
Feb 05, 2021 | 5.460 | 5.670 | 5.160 | 5.580 | 7,705,300 | +0.30(+5.68%) |
Feb 04, 2021 | 5.490 | 5.500 | 4.960 | 5.280 | 6,928,635 | +0.45(+9.32%) |
Feb 03, 2021 | 4.750 | 4.860 | 4.660 | 4.830 | 4,323,457 | +0.08(+1.68%) |
Feb 02, 2021 | 4.820 | 4.900 | 4.560 | 4.750 | 2,677,833 | +0.19(+4.17%) |