Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.480 | 3.720 | 3.464 | 3.590 | 58,500 | +0.09(+2.57%) |
Apr 29, 2021 | 3.690 | 3.700 | 3.420 | 3.500 | 30,604 | -0.11(-3.05%) |
Apr 28, 2021 | 3.350 | 3.770 | 3.350 | 3.610 | 68,727 | +0.26(+7.76%) |
Apr 27, 2021 | 3.340 | 3.390 | 3.260 | 3.350 | 33,256 | -0.01(-0.30%) |
Apr 26, 2021 | 3.260 | 3.390 | 3.170 | 3.360 | 57,537 | +0.10(+3.07%) |
Apr 23, 2021 | 3.250 | 3.390 | 3.240 | 3.260 | 85,800 | -0.10(-2.98%) |
Apr 22, 2021 | 3.350 | 3.460 | 3.270 | 3.360 | 56,703 | +0.02(+0.60%) |
Apr 21, 2021 | 3.250 | 3.428 | 3.250 | 3.340 | 24,067 | +0.06(+1.83%) |
Apr 20, 2021 | 3.600 | 3.640 | 3.230 | 3.280 | 90,569 | -0.36(-9.89%) |
Apr 19, 2021 | 3.820 | 3.850 | 3.530 | 3.640 | 80,539 | -0.18(-4.71%) |
Apr 16, 2021 | 3.650 | 3.840 | 3.540 | 3.820 | 54,700 | +0.21(+5.82%) |
Apr 15, 2021 | 3.670 | 3.860 | 3.554 | 3.610 | 65,950 | -0.09(-2.43%) |
Apr 14, 2021 | 3.690 | 3.770 | 3.630 | 3.700 | 47,777 | -0.02(-0.54%) |
Apr 13, 2021 | 3.710 | 3.790 | 3.520 | 3.720 | 52,125 | -0.03(-0.80%) |
Apr 12, 2021 | 3.700 | 3.760 | 3.560 | 3.750 | 58,477 | +0.07(+1.90%) |
Apr 09, 2021 | 3.660 | 3.690 | 3.590 | 3.680 | 24,000 | +0.04(+1.10%) |
Apr 08, 2021 | 3.590 | 3.650 | 3.510 | 3.640 | 28,185 | +0.03(+0.83%) |
Apr 07, 2021 | 3.640 | 3.670 | 3.470 | 3.610 | 48,629 | -0.03(-0.82%) |
Apr 06, 2021 | 3.730 | 3.730 | 3.550 | 3.640 | 54,637 | -0.05(-1.36%) |
Apr 05, 2021 | 3.340 | 3.730 | 3.310 | 3.690 | 109,734 | +0.33(+9.82%) |
Apr 01, 2021 | 3.100 | 3.460 | 3.100 | 3.360 | 146,300 | +0.39(+13.13%) |
Mar 31, 2021 | 3.150 | 3.150 | 2.930 | 2.970 | 205,440 | -0.18(-5.71%) |
Mar 30, 2021 | 3.150 | 3.350 | 3.070 | 3.150 | 113,171 | +0.02(+0.64%) |
Mar 29, 2021 | 3.380 | 3.470 | 3.110 | 3.130 | 126,838 | -0.34(-9.80%) |
Mar 26, 2021 | 3.510 | 3.510 | 3.400 | 3.470 | 51,300 | +0.02(+0.58%) |
Mar 25, 2021 | 3.490 | 3.496 | 3.260 | 3.450 | 63,227 | +0.05(+1.47%) |
Mar 24, 2021 | 3.500 | 3.670 | 3.400 | 3.400 | 71,156 | -0.11(-3.13%) |
Mar 23, 2021 | 3.560 | 3.700 | 3.498 | 3.510 | 117,350 | -0.13(-3.57%) |
Mar 22, 2021 | 3.680 | 3.850 | 3.600 | 3.640 | 115,106 | -0.09(-2.41%) |
Mar 19, 2021 | 3.680 | 3.770 | 3.550 | 3.730 | 71,300 | +0.06(+1.63%) |
Mar 18, 2021 | 3.910 | 4.000 | 3.630 | 3.670 | 78,244 | -0.23(-5.90%) |
Mar 17, 2021 | 3.540 | 3.980 | 3.515 | 3.900 | 244,456 | +0.32(+8.94%) |
Mar 16, 2021 | 3.900 | 4.010 | 3.530 | 3.580 | 294,879 | -0.26(-6.77%) |
Mar 15, 2021 | 3.510 | 4.100 | 3.510 | 3.840 | 415,546 | +0.29(+8.17%) |
Mar 12, 2021 | 3.210 | 3.560 | 3.210 | 3.550 | 221,600 | +0.28(+8.56%) |
Mar 11, 2021 | 3.130 | 3.330 | 3.070 | 3.270 | 181,129 | +0.25(+8.28%) |
Mar 10, 2021 | 3.070 | 3.100 | 2.880 | 3.020 | 132,577 | -0.05(-1.63%) |
Mar 09, 2021 | 2.900 | 3.100 | 2.880 | 3.070 | 166,393 | +0.20(+6.97%) |
Mar 08, 2021 | 2.750 | 2.970 | 2.750 | 2.870 | 323,284 | -0.07(-2.38%) |
Mar 05, 2021 | 3.120 | 3.140 | 2.260 | 2.940 | 1,076,000 | -0.30(-9.26%) |
Mar 04, 2021 | 4.790 | 4.790 | 2.740 | 3.240 | 1,964,527 | -2.22(-40.66%) |
Mar 03, 2021 | 5.500 | 5.695 | 5.280 | 5.460 | 170,821 | -0.04(-0.73%) |
Mar 02, 2021 | 5.490 | 5.900 | 5.233 | 5.500 | 221,011 | -0.05(-0.90%) |
Mar 01, 2021 | 5.460 | 6.000 | 5.460 | 5.550 | 356,784 | +0.09(+1.65%) |
Feb 26, 2021 | 5.300 | 5.725 | 5.100 | 5.460 | 148,200 | +0.14(+2.63%) |
Feb 25, 2021 | 5.580 | 5.800 | 5.130 | 5.320 | 221,985 | -0.16(-2.92%) |
Feb 24, 2021 | 4.950 | 5.830 | 4.915 | 5.480 | 188,980 | +0.58(+11.84%) |
Feb 23, 2021 | 5.260 | 5.350 | 4.710 | 4.900 | 262,855 | -0.60(-10.91%) |
Feb 22, 2021 | 5.430 | 6.000 | 5.420 | 5.500 | 232,024 | +0.07(+1.29%) |
Feb 19, 2021 | 5.170 | 5.670 | 5.170 | 5.430 | 174,000 | +0.32(+6.26%) |
Feb 18, 2021 | 5.200 | 5.200 | 4.625 | 5.110 | 251,448 | -0.08(-1.54%) |
Feb 17, 2021 | 5.250 | 5.350 | 5.080 | 5.190 | 88,596 | -0.06(-1.14%) |
Feb 16, 2021 | 5.230 | 5.490 | 5.020 | 5.250 | 192,342 | +0.09(+1.74%) |
Feb 12, 2021 | 4.800 | 5.500 | 4.750 | 5.160 | 346,200 | +0.37(+7.72%) |
Feb 11, 2021 | 4.800 | 4.940 | 4.120 | 4.790 | 333,041 | -0.01(-0.21%) |
Feb 10, 2021 | 5.020 | 5.399 | 4.680 | 4.800 | 334,401 | -0.04(-0.83%) |
Feb 09, 2021 | 4.280 | 4.950 | 4.260 | 4.840 | 276,306 | +0.57(+13.35%) |
Feb 08, 2021 | 4.400 | 4.400 | 4.130 | 4.270 | 262,358 | -0.08(-1.84%) |
Feb 05, 2021 | 4.140 | 4.400 | 4.140 | 4.350 | 270,300 | +0.25(+6.10%) |
Feb 04, 2021 | 4.000 | 4.100 | 3.980 | 4.100 | 163,904 | +0.11(+2.76%) |
Feb 03, 2021 | 3.950 | 4.000 | 3.910 | 3.990 | 231,985 | +0.11(+2.84%) |
Feb 02, 2021 | 3.890 | 4.000 | 3.840 | 3.880 | 233,363 | -0.01(-0.26%) |