Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.210 | 4.380 | 4.170 | 4.270 | 15,512,300 | -0.04(-0.93%) |
Apr 29, 2021 | 4.470 | 4.530 | 4.270 | 4.310 | 19,568,950 | -0.14(-3.15%) |
Apr 28, 2021 | 4.250 | 4.480 | 4.250 | 4.450 | 13,354,600 | +0.20(+4.71%) |
Apr 27, 2021 | 4.090 | 4.260 | 4.080 | 4.250 | 11,162,024 | +0.20(+4.94%) |
Apr 26, 2021 | 3.910 | 4.120 | 3.880 | 4.050 | 11,714,288 | +0.14(+3.58%) |
Apr 23, 2021 | 3.950 | 4.000 | 3.890 | 3.910 | 10,365,600 | -0.11(-2.74%) |
Apr 22, 2021 | 3.960 | 4.090 | 3.880 | 4.020 | 13,308,885 | +0.08(+2.03%) |
Apr 21, 2021 | 3.880 | 3.990 | 3.870 | 3.940 | 11,394,228 | +0.01(+0.25%) |
Apr 20, 2021 | 4.100 | 4.150 | 3.870 | 3.930 | 21,058,628 | -0.23(-5.53%) |
Apr 19, 2021 | 4.140 | 4.250 | 4.070 | 4.160 | 12,472,773 | +0.02(+0.48%) |
Apr 16, 2021 | 4.250 | 4.260 | 4.080 | 4.140 | 11,743,700 | -0.11(-2.59%) |
Apr 15, 2021 | 4.150 | 4.280 | 4.040 | 4.250 | 19,716,520 | +0.08(+1.92%) |
Apr 14, 2021 | 4.100 | 4.320 | 4.100 | 4.170 | 16,948,428 | +0.11(+2.71%) |
Apr 13, 2021 | 4.020 | 4.120 | 3.950 | 4.060 | 11,318,894 | +0.07(+1.75%) |
Apr 12, 2021 | 4.200 | 4.270 | 3.970 | 3.990 | 16,203,798 | -0.13(-3.16%) |
Apr 09, 2021 | 4.300 | 4.380 | 4.100 | 4.120 | 15,368,400 | -0.18(-4.19%) |
Apr 08, 2021 | 4.650 | 4.670 | 4.170 | 4.300 | 30,805,952 | -0.40(-8.51%) |
Apr 07, 2021 | 4.690 | 4.770 | 4.560 | 4.700 | 9,770,003 | +0.02(+0.43%) |
Apr 06, 2021 | 4.640 | 4.780 | 4.640 | 4.680 | 9,431,415 | +0.07(+1.52%) |
Apr 05, 2021 | 4.830 | 4.840 | 4.580 | 4.610 | 12,696,614 | -0.24(-4.95%) |
Apr 01, 2021 | 4.700 | 4.880 | 4.633 | 4.850 | 12,920,300 | +0.20(+4.30%) |
Mar 31, 2021 | 4.580 | 4.775 | 4.525 | 4.650 | 11,790,840 | +0.06(+1.31%) |
Mar 30, 2021 | 4.650 | 4.700 | 4.460 | 4.590 | 11,350,931 | -0.06(-1.29%) |
Mar 29, 2021 | 4.750 | 4.850 | 4.565 | 4.650 | 14,357,698 | -0.16(-3.33%) |
Mar 26, 2021 | 4.570 | 4.870 | 4.510 | 4.810 | 23,144,300 | +0.30(+6.65%) |
Mar 25, 2021 | 4.200 | 4.510 | 4.100 | 4.510 | 15,082,164 | +0.23(+5.37%) |
Mar 24, 2021 | 4.280 | 4.430 | 4.220 | 4.280 | 12,359,115 | +0.05(+1.18%) |
Mar 23, 2021 | 4.490 | 4.500 | 4.180 | 4.230 | 19,873,852 | -0.36(-7.84%) |
Mar 22, 2021 | 4.650 | 4.780 | 4.530 | 4.590 | 23,925,724 | +0.04(+0.88%) |
Mar 19, 2021 | 4.170 | 4.560 | 4.105 | 4.550 | 33,112,900 | +0.38(+9.11%) |
Mar 18, 2021 | 4.380 | 4.440 | 4.130 | 4.170 | 13,961,955 | -0.25(-5.66%) |
Mar 17, 2021 | 4.290 | 4.500 | 4.270 | 4.420 | 11,273,003 | +0.09(+2.08%) |
Mar 16, 2021 | 4.270 | 4.470 | 4.220 | 4.330 | 14,638,636 | +0.01(+0.23%) |
Mar 15, 2021 | 4.420 | 4.510 | 4.200 | 4.320 | 15,112,647 | -0.10(-2.26%) |
Mar 12, 2021 | 4.450 | 4.570 | 4.360 | 4.420 | 13,940,700 | +0.00(+0.00%) |
Mar 11, 2021 | 4.380 | 4.500 | 4.280 | 4.420 | 17,028,500 | +0.02(+0.45%) |
Mar 10, 2021 | 3.890 | 4.450 | 3.860 | 4.400 | 30,806,644 | +0.53(+13.70%) |
Mar 09, 2021 | 3.830 | 3.990 | 3.740 | 3.870 | 17,532,232 | +0.09(+2.38%) |
Mar 08, 2021 | 3.990 | 4.080 | 3.750 | 3.780 | 17,986,642 | -0.18(-4.55%) |
Mar 05, 2021 | 4.160 | 4.190 | 3.795 | 3.960 | 22,444,300 | -0.12(-2.94%) |
Mar 04, 2021 | 4.010 | 4.190 | 3.950 | 4.080 | 22,926,388 | +0.08(+2.00%) |
Mar 03, 2021 | 4.210 | 4.250 | 3.980 | 4.000 | 19,108,368 | -0.13(-3.15%) |
Mar 02, 2021 | 4.260 | 4.340 | 4.110 | 4.130 | 12,328,144 | -0.13(-3.05%) |
Mar 01, 2021 | 4.130 | 4.270 | 4.040 | 4.260 | 14,207,481 | +0.21(+5.19%) |
Feb 26, 2021 | 4.130 | 4.190 | 3.920 | 4.050 | 17,239,400 | -0.16(-3.80%) |
Feb 25, 2021 | 4.370 | 4.490 | 4.160 | 4.210 | 18,233,544 | -0.11(-2.55%) |
Feb 24, 2021 | 4.190 | 4.380 | 4.100 | 4.320 | 14,670,108 | +0.18(+4.35%) |
Feb 23, 2021 | 4.190 | 4.230 | 3.900 | 4.140 | 16,347,773 | -0.08(-1.90%) |
Feb 22, 2021 | 4.230 | 4.410 | 4.210 | 4.220 | 14,201,315 | -0.05(-1.17%) |
Feb 19, 2021 | 4.280 | 4.370 | 4.170 | 4.270 | 11,608,101 | +0.05(+1.18%) |
Feb 18, 2021 | 4.550 | 4.620 | 4.220 | 4.220 | 18,946,724 | -0.38(-8.26%) |
Feb 17, 2021 | 4.500 | 4.690 | 4.340 | 4.600 | 19,629,076 | +0.09(+2.00%) |
Feb 16, 2021 | 4.570 | 4.670 | 4.360 | 4.510 | 17,633,200 | +0.17(+3.92%) |
Feb 12, 2021 | 4.120 | 4.415 | 4.050 | 4.340 | 14,552,300 | +0.17(+4.08%) |
Feb 11, 2021 | 4.420 | 4.460 | 4.070 | 4.170 | 20,744,444 | -0.21(-4.79%) |
Feb 10, 2021 | 4.540 | 4.610 | 4.330 | 4.380 | 21,946,676 | -0.12(-2.67%) |
Feb 09, 2021 | 4.430 | 4.610 | 4.340 | 4.500 | 21,456,560 | +0.08(+1.81%) |
Feb 08, 2021 | 4.180 | 4.430 | 4.120 | 4.420 | 23,687,172 | +0.28(+6.76%) |
Feb 05, 2021 | 4.140 | 4.160 | 3.960 | 4.140 | 21,720,200 | +0.05(+1.22%) |
Feb 04, 2021 | 4.180 | 4.200 | 3.990 | 4.090 | 14,208,510 | -0.05(-1.21%) |
Feb 03, 2021 | 4.040 | 4.230 | 3.920 | 4.140 | 29,283,034 | +0.15(+3.76%) |
Feb 02, 2021 | 4.060 | 4.250 | 3.890 | 3.990 | 25,329,626 | +0.03(+0.76%) |