Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.313 | 3.363 | 3.286 | 3.293 | 76,424,616 | -0.03(-0.93%) |
Apr 29, 2021 | 3.429 | 3.433 | 3.290 | 3.324 | 77,373,832 | -0.09(-2.73%) |
Apr 28, 2021 | 3.301 | 3.418 | 3.297 | 3.418 | 79,536,016 | +0.19(+5.90%) |
Apr 27, 2021 | 3.336 | 3.363 | 3.208 | 3.227 | 65,714,440 | -0.09(-2.69%) |
Apr 26, 2021 | 3.305 | 3.351 | 3.286 | 3.317 | 48,469,780 | +0.04(+1.18%) |
Apr 23, 2021 | 3.305 | 3.317 | 3.233 | 3.278 | 70,059,120 | -0.02(-0.59%) |
Apr 22, 2021 | 3.293 | 3.313 | 3.255 | 3.297 | 80,493,136 | +0.06(+1.92%) |
Apr 21, 2021 | 3.192 | 3.243 | 3.181 | 3.235 | 41,525,624 | +0.00(+0.00%) |
Apr 20, 2021 | 3.313 | 3.328 | 3.216 | 3.235 | 85,375,704 | -0.08(-2.46%) |
Apr 19, 2021 | 3.123 | 3.391 | 3.115 | 3.317 | 147,636,640 | +0.16(+5.17%) |
Apr 16, 2021 | 3.099 | 3.169 | 3.072 | 3.154 | 79,305,336 | +0.01(+0.25%) |
Apr 15, 2021 | 3.220 | 3.239 | 3.142 | 3.146 | 57,011,384 | -0.04(-1.18%) |
Apr 14, 2021 | 3.090 | 3.214 | 3.086 | 3.184 | 92,341,800 | +0.08(+2.66%) |
Apr 13, 2021 | 3.082 | 3.142 | 3.067 | 3.101 | 86,420,472 | +0.00(+0.00%) |
Apr 12, 2021 | 3.169 | 3.187 | 3.084 | 3.101 | 70,819,784 | -0.01(-0.24%) |
Apr 09, 2021 | 3.086 | 3.112 | 3.079 | 3.109 | 125,098,272 | -0.03(-0.96%) |
Apr 08, 2021 | 3.154 | 3.169 | 3.094 | 3.139 | 81,012,968 | -0.02(-0.59%) |
Apr 07, 2021 | 3.172 | 3.199 | 3.131 | 3.157 | 72,403,288 | +0.00(+0.12%) |
Apr 06, 2021 | 3.161 | 3.197 | 3.135 | 3.154 | 57,388,768 | +0.01(+0.36%) |
Apr 05, 2021 | 3.150 | 3.161 | 3.101 | 3.142 | 51,528,664 | +0.04(+1.33%) |
Apr 01, 2021 | 3.157 | 3.184 | 3.082 | 3.101 | 83,757,712 | -0.08(-2.48%) |
Mar 31, 2021 | 3.090 | 3.199 | 3.082 | 3.180 | 73,913,864 | +0.12(+4.05%) |
Mar 30, 2021 | 3.056 | 3.094 | 3.037 | 3.056 | 58,444,996 | +0.00(+0.00%) |
Mar 29, 2021 | 2.992 | 3.067 | 2.985 | 3.056 | 69,600,000 | +0.02(+0.49%) |
Mar 26, 2021 | 3.064 | 3.124 | 2.985 | 3.041 | 83,062,736 | +0.00(+0.00%) |
Mar 25, 2021 | 2.936 | 3.045 | 2.902 | 3.041 | 82,879,912 | +0.04(+1.25%) |
Mar 24, 2021 | 3.079 | 3.146 | 2.992 | 3.004 | 77,854,376 | -0.05(-1.72%) |
Mar 23, 2021 | 3.097 | 3.169 | 3.049 | 3.056 | 80,157,088 | -0.08(-2.63%) |
Mar 22, 2021 | 3.127 | 3.165 | 3.075 | 3.139 | 62,689,788 | -0.04(-1.41%) |
Mar 19, 2021 | 3.105 | 3.229 | 3.065 | 3.184 | 79,057,440 | +0.10(+3.16%) |
Mar 18, 2021 | 3.116 | 3.184 | 3.052 | 3.086 | 94,810,392 | -0.07(-2.37%) |
Mar 17, 2021 | 3.007 | 3.176 | 2.996 | 3.161 | 84,768,200 | +0.12(+3.95%) |
Mar 16, 2021 | 3.101 | 3.105 | 3.026 | 3.041 | 67,421,232 | -0.03(-0.98%) |
Mar 15, 2021 | 3.049 | 3.075 | 3.000 | 3.071 | 61,665,920 | +0.03(+0.86%) |
Mar 12, 2021 | 3.064 | 3.075 | 3.011 | 3.045 | 69,310,728 | -0.05(-1.58%) |
Mar 11, 2021 | 3.037 | 3.127 | 2.989 | 3.094 | 137,841,856 | +0.15(+5.23%) |
Mar 10, 2021 | 2.835 | 2.947 | 2.809 | 2.940 | 139,817,456 | +0.21(+7.84%) |
Mar 09, 2021 | 2.715 | 2.824 | 2.647 | 2.726 | 154,236,272 | +0.02(+0.83%) |
Mar 08, 2021 | 2.854 | 2.880 | 2.685 | 2.704 | 162,517,264 | -0.21(-7.09%) |
Mar 05, 2021 | 2.981 | 2.981 | 2.857 | 2.910 | 156,352,896 | +0.05(+1.70%) |
Mar 04, 2021 | 2.914 | 2.974 | 2.824 | 2.861 | 200,032,336 | +0.07(+2.69%) |
Mar 03, 2021 | 2.767 | 2.831 | 2.685 | 2.786 | 287,464,864 | -0.12(-4.01%) |
Mar 02, 2021 | 2.820 | 2.936 | 2.805 | 2.902 | 231,923,568 | -0.03(-0.90%) |
Mar 01, 2021 | 2.981 | 3.082 | 2.925 | 2.929 | 158,586,992 | -0.04(-1.51%) |
Feb 26, 2021 | 3.120 | 3.120 | 2.944 | 2.974 | 161,693,744 | -0.13(-4.11%) |
Feb 25, 2021 | 3.349 | 3.394 | 3.075 | 3.101 | 169,001,408 | -0.17(-5.16%) |
Feb 24, 2021 | 3.240 | 3.315 | 3.210 | 3.270 | 169,172,768 | +0.09(+2.95%) |
Feb 23, 2021 | 3.169 | 3.262 | 3.082 | 3.176 | 323,950,528 | +0.20(+6.67%) |
Feb 22, 2021 | 2.955 | 3.037 | 2.914 | 2.977 | 553,195,392 | -0.79(-20.99%) |
Feb 19, 2021 | 3.885 | 3.900 | 3.724 | 3.769 | 199,490,352 | -0.29(-7.12%) |
Feb 18, 2021 | 4.151 | 4.159 | 4.024 | 4.057 | 75,849,304 | -0.04(-0.92%) |
Feb 17, 2021 | 4.012 | 4.117 | 3.930 | 4.095 | 66,701,780 | +0.08(+2.06%) |
Feb 16, 2021 | 4.012 | 4.080 | 3.982 | 4.012 | 51,315,960 | +0.06(+1.42%) |
Feb 12, 2021 | 3.889 | 3.990 | 3.885 | 3.956 | 47,494,520 | +0.01(+0.19%) |
Feb 11, 2021 | 3.979 | 4.001 | 3.911 | 3.949 | 54,118,684 | +0.04(+1.06%) |
Feb 10, 2021 | 3.825 | 3.949 | 3.799 | 3.907 | 59,518,628 | +0.05(+1.36%) |
Feb 09, 2021 | 3.900 | 3.919 | 3.810 | 3.855 | 113,450,536 | -0.12(-3.11%) |
Feb 08, 2021 | 4.080 | 4.140 | 3.926 | 3.979 | 144,893,072 | -0.17(-4.16%) |
Feb 05, 2021 | 4.237 | 4.303 | 4.054 | 4.151 | 87,178,976 | +0.08(+1.93%) |
Feb 04, 2021 | 4.046 | 4.087 | 3.986 | 4.072 | 38,687,852 | -0.03(-0.82%) |
Feb 03, 2021 | 4.095 | 4.144 | 4.050 | 4.106 | 51,356,816 | +0.05(+1.11%) |
Feb 02, 2021 | 4.125 | 4.181 | 4.012 | 4.061 | 86,369,016 | +0.21(+5.35%) |