Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.360 | 3.380 | 3.220 | 3.350 | 245,200 | -0.03(-0.89%) |
Apr 29, 2021 | 3.440 | 3.469 | 3.300 | 3.380 | 47,412 | +0.01(+0.30%) |
Apr 28, 2021 | 3.550 | 3.580 | 3.320 | 3.370 | 99,311 | -0.17(-4.80%) |
Apr 27, 2021 | 3.310 | 3.750 | 3.220 | 3.540 | 445,613 | +0.23(+6.95%) |
Apr 26, 2021 | 3.320 | 3.410 | 3.260 | 3.310 | 92,664 | +0.01(+0.30%) |
Apr 23, 2021 | 3.240 | 3.330 | 3.220 | 3.300 | 91,400 | +0.05(+1.54%) |
Apr 22, 2021 | 3.240 | 3.340 | 3.130 | 3.250 | 108,617 | -0.02(-0.61%) |
Apr 21, 2021 | 3.130 | 3.330 | 3.050 | 3.270 | 112,009 | +0.22(+7.21%) |
Apr 20, 2021 | 2.960 | 3.100 | 2.800 | 3.050 | 264,132 | +0.04(+1.33%) |
Apr 19, 2021 | 3.120 | 3.220 | 2.900 | 3.010 | 289,024 | -0.19(-5.94%) |
Apr 16, 2021 | 3.230 | 3.380 | 3.160 | 3.200 | 93,000 | -0.06(-1.84%) |
Apr 15, 2021 | 3.200 | 3.340 | 3.160 | 3.260 | 59,962 | +0.09(+2.84%) |
Apr 14, 2021 | 3.340 | 3.400 | 3.100 | 3.170 | 164,075 | -0.18(-5.37%) |
Apr 13, 2021 | 3.420 | 3.420 | 3.250 | 3.350 | 80,227 | -0.05(-1.47%) |
Apr 12, 2021 | 3.600 | 3.712 | 3.281 | 3.400 | 110,810 | -0.16(-4.49%) |
Apr 09, 2021 | 3.510 | 3.660 | 3.420 | 3.560 | 72,900 | +0.09(+2.59%) |
Apr 08, 2021 | 3.530 | 3.690 | 3.470 | 3.470 | 61,438 | +0.03(+0.87%) |
Apr 07, 2021 | 3.690 | 3.750 | 3.370 | 3.440 | 215,237 | -0.27(-7.28%) |
Apr 06, 2021 | 3.800 | 3.920 | 3.660 | 3.710 | 86,430 | -0.09(-2.37%) |
Apr 05, 2021 | 3.800 | 3.930 | 3.720 | 3.800 | 84,959 | -0.04(-1.04%) |
Apr 01, 2021 | 3.790 | 3.950 | 3.790 | 3.840 | 50,800 | +0.08(+2.13%) |
Mar 31, 2021 | 3.900 | 3.960 | 3.700 | 3.760 | 134,997 | -0.06(-1.57%) |
Mar 30, 2021 | 3.540 | 3.890 | 3.540 | 3.820 | 202,945 | +0.37(+10.72%) |
Mar 29, 2021 | 3.470 | 3.600 | 3.450 | 3.450 | 81,492 | +0.03(+0.88%) |
Mar 26, 2021 | 3.500 | 3.550 | 3.340 | 3.420 | 95,800 | +0.01(+0.29%) |
Mar 25, 2021 | 3.510 | 3.610 | 3.330 | 3.410 | 234,827 | -0.20(-5.54%) |
Mar 24, 2021 | 3.860 | 4.020 | 3.550 | 3.610 | 261,329 | -0.26(-6.72%) |
Mar 23, 2021 | 4.050 | 4.190 | 3.870 | 3.870 | 136,438 | -0.14(-3.49%) |
Mar 22, 2021 | 4.310 | 4.320 | 4.000 | 4.010 | 188,231 | -0.19(-4.52%) |
Mar 19, 2021 | 4.050 | 4.400 | 3.830 | 4.200 | 506,700 | +0.13(+3.19%) |
Mar 18, 2021 | 4.360 | 4.470 | 4.000 | 4.070 | 175,919 | -0.35(-7.92%) |
Mar 17, 2021 | 4.320 | 4.550 | 4.320 | 4.420 | 138,981 | -0.08(-1.78%) |
Mar 16, 2021 | 4.550 | 4.850 | 4.380 | 4.500 | 686,031 | +0.13(+2.97%) |
Mar 15, 2021 | 3.870 | 4.370 | 3.810 | 4.370 | 393,849 | +0.57(+15.00%) |
Mar 12, 2021 | 3.810 | 3.865 | 3.700 | 3.800 | 77,300 | -0.07(-1.81%) |
Mar 11, 2021 | 3.610 | 3.910 | 3.610 | 3.870 | 168,870 | +0.27(+7.50%) |
Mar 10, 2021 | 3.660 | 3.798 | 3.560 | 3.600 | 157,069 | -0.01(-0.28%) |
Mar 09, 2021 | 3.720 | 3.720 | 3.550 | 3.610 | 140,857 | -0.03(-0.82%) |
Mar 08, 2021 | 3.550 | 3.730 | 3.520 | 3.640 | 157,742 | +0.07(+1.96%) |
Mar 05, 2021 | 3.400 | 3.655 | 3.120 | 3.570 | 346,300 | +0.09(+2.59%) |
Mar 04, 2021 | 3.610 | 3.660 | 3.270 | 3.480 | 492,887 | -0.20(-5.43%) |
Mar 03, 2021 | 3.890 | 3.990 | 3.600 | 3.680 | 138,754 | -0.10(-2.65%) |
Mar 02, 2021 | 3.800 | 3.880 | 3.650 | 3.780 | 221,109 | +0.04(+1.07%) |
Mar 01, 2021 | 3.750 | 3.970 | 3.700 | 3.740 | 190,119 | +0.05(+1.36%) |
Feb 26, 2021 | 3.850 | 3.990 | 3.680 | 3.690 | 414,800 | -0.11(-2.89%) |
Feb 25, 2021 | 4.080 | 4.100 | 3.720 | 3.800 | 411,685 | -0.29(-7.09%) |
Feb 24, 2021 | 4.110 | 4.280 | 4.000 | 4.090 | 273,533 | +0.09(+2.25%) |
Feb 23, 2021 | 3.890 | 4.240 | 3.500 | 4.000 | 774,293 | -0.32(-7.41%) |
Feb 22, 2021 | 4.800 | 4.820 | 4.320 | 4.320 | 723,319 | -0.45(-9.43%) |
Feb 19, 2021 | 4.730 | 4.986 | 4.620 | 4.770 | 678,800 | +0.14(+3.02%) |
Feb 18, 2021 | 4.390 | 4.670 | 4.310 | 4.630 | 552,455 | +0.18(+4.04%) |
Feb 17, 2021 | 4.320 | 4.520 | 4.150 | 4.450 | 390,077 | +0.06(+1.37%) |
Feb 16, 2021 | 4.480 | 4.820 | 4.060 | 4.390 | 1,179,918 | +0.02(+0.46%) |
Feb 12, 2021 | 4.300 | 4.385 | 4.160 | 4.370 | 315,200 | -0.02(-0.46%) |
Feb 11, 2021 | 4.650 | 4.710 | 4.200 | 4.390 | 711,226 | -0.36(-7.58%) |
Feb 10, 2021 | 4.290 | 5.140 | 4.020 | 4.750 | 2,072,333 | +0.39(+8.94%) |
Feb 09, 2021 | 4.700 | 4.700 | 4.200 | 4.360 | 1,088,394 | -0.07(-1.58%) |
Feb 08, 2021 | 5.020 | 5.110 | 4.160 | 4.430 | 2,925,447 | -0.87(-16.42%) |
Feb 05, 2021 | 6.100 | 6.140 | 5.000 | 5.300 | 3,720,500 | -1.57(-22.85%) |
Feb 04, 2021 | 5.560 | 7.450 | 5.070 | 6.870 | 9,755,102 | +2.04(+42.24%) |
Feb 03, 2021 | 4.000 | 4.840 | 3.950 | 4.830 | 1,781,110 | +0.96(+24.81%) |
Feb 02, 2021 | 4.000 | 4.200 | 3.600 | 3.870 | 885,259 | -0.13(-3.25%) |