Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.820 | 3.840 | 3.770 | 3.770 | 23,696 | -0.07(-1.82%) |
Apr 29, 2021 | 3.840 | 3.890 | 3.800 | 3.840 | 41,589 | +0.06(+1.59%) |
Apr 28, 2021 | 3.850 | 3.850 | 3.720 | 3.780 | 41,488 | -0.07(-1.82%) |
Apr 27, 2021 | 3.880 | 3.880 | 3.850 | 3.850 | 14,537 | -0.03(-0.77%) |
Apr 26, 2021 | 3.870 | 3.890 | 3.850 | 3.880 | 15,546 | -0.02(-0.51%) |
Apr 23, 2021 | 3.900 | 3.910 | 3.850 | 3.900 | 17,016 | +0.04(+1.04%) |
Apr 22, 2021 | 3.900 | 3.920 | 3.850 | 3.860 | 14,602 | -0.06(-1.53%) |
Apr 21, 2021 | 3.900 | 3.920 | 3.870 | 3.920 | 24,853 | +0.04(+1.03%) |
Apr 20, 2021 | 3.830 | 3.880 | 3.800 | 3.880 | 67,932 | +0.04(+1.04%) |
Apr 19, 2021 | 3.700 | 3.850 | 3.670 | 3.840 | 52,959 | +0.11(+2.95%) |
Apr 16, 2021 | 3.810 | 3.810 | 3.730 | 3.730 | 99,645 | -0.03(-0.80%) |
Apr 15, 2021 | 3.700 | 3.790 | 3.700 | 3.760 | 25,418 | +0.10(+2.73%) |
Apr 14, 2021 | 3.670 | 3.690 | 3.650 | 3.660 | 20,648 | +0.00(+0.00%) |
Apr 13, 2021 | 3.650 | 3.660 | 3.600 | 3.660 | 32,853 | +0.08(+2.23%) |
Apr 12, 2021 | 3.700 | 3.720 | 3.560 | 3.580 | 47,049 | -0.17(-4.53%) |
Apr 09, 2021 | 3.740 | 3.810 | 3.710 | 3.750 | 29,755 | -0.11(-2.85%) |
Apr 08, 2021 | 3.760 | 3.860 | 3.760 | 3.860 | 71,055 | +0.15(+4.04%) |
Apr 07, 2021 | 3.640 | 3.760 | 3.590 | 3.710 | 83,226 | +0.12(+3.34%) |
Apr 06, 2021 | 3.630 | 3.630 | 3.590 | 3.590 | 22,311 | +0.01(+0.28%) |
Apr 05, 2021 | 3.670 | 3.670 | 3.560 | 3.580 | 38,779 | -0.06(-1.65%) |
Apr 01, 2021 | 3.640 | 3.640 | 3.640 | 0 | +0.26(+7.69%) | |
Mar 31, 2021 | 3.430 | 3.450 | 3.360 | 3.380 | 40,469 | +0.06(+1.81%) |
Mar 30, 2021 | 3.260 | 3.380 | 3.250 | 3.320 | 65,967 | +0.03(+0.91%) |
Mar 29, 2021 | 3.330 | 3.330 | 3.210 | 3.290 | 50,269 | -0.04(-1.20%) |
Mar 26, 2021 | 3.370 | 3.440 | 3.320 | 3.330 | 22,711 | +0.00(+0.00%) |
Mar 25, 2021 | 3.340 | 3.370 | 3.300 | 3.330 | 30,968 | +0.04(+1.22%) |
Mar 24, 2021 | 3.400 | 3.400 | 3.280 | 3.290 | 61,344 | -0.22(-6.27%) |
Mar 23, 2021 | 3.560 | 3.560 | 3.460 | 3.510 | 60,497 | -0.08(-2.23%) |
Mar 22, 2021 | 3.770 | 3.770 | 3.560 | 3.590 | 219,830 | -0.31(-7.95%) |
Mar 19, 2021 | 3.860 | 3.900 | 3.780 | 3.900 | 956,075 | +0.04(+1.04%) |
Mar 18, 2021 | 4.010 | 4.010 | 3.840 | 3.860 | 59,381 | -0.14(-3.50%) |
Mar 17, 2021 | 3.860 | 4.080 | 3.860 | 4.000 | 185,445 | +0.09(+2.30%) |
Mar 16, 2021 | 3.860 | 3.940 | 3.860 | 3.910 | 82,725 | -0.03(-0.76%) |
Mar 15, 2021 | 3.690 | 3.950 | 3.690 | 3.940 | 372,148 | +0.48(+13.87%) |
Mar 12, 2021 | 3.470 | 3.490 | 3.410 | 3.460 | 39,079 | -0.12(-3.35%) |
Mar 11, 2021 | 3.430 | 3.590 | 3.430 | 3.580 | 163,412 | +0.32(+9.82%) |
Mar 10, 2021 | 3.550 | 3.550 | 3.230 | 3.260 | 128,465 | -0.37(-10.19%) |
Mar 09, 2021 | 3.750 | 3.750 | 3.550 | 3.630 | 23,629 | -0.01(-0.27%) |
Mar 08, 2021 | 3.880 | 3.880 | 3.590 | 3.640 | 143,569 | -0.15(-3.96%) |
Mar 05, 2021 | 3.540 | 3.800 | 3.540 | 3.790 | 266,566 | +0.30(+8.60%) |
Mar 04, 2021 | 3.580 | 3.670 | 3.490 | 3.490 | 235,159 | -0.12(-3.32%) |
Mar 03, 2021 | 3.510 | 3.640 | 3.440 | 3.610 | 362,779 | +0.47(+14.97%) |
Mar 02, 2021 | 2.980 | 3.170 | 2.980 | 3.140 | 70,635 | +0.18(+6.08%) |
Mar 01, 2021 | 3.060 | 3.080 | 2.910 | 2.960 | 164,651 | -0.13(-4.21%) |
Feb 26, 2021 | 3.370 | 3.370 | 3.080 | 3.090 | 239,427 | -0.35(-10.17%) |
Feb 25, 2021 | 3.440 | 3.490 | 3.380 | 3.440 | 143,138 | +0.05(+1.47%) |
Feb 24, 2021 | 3.700 | 3.700 | 3.350 | 3.390 | 316,138 | -0.51(-13.08%) |
Feb 23, 2021 | 3.890 | 3.930 | 3.780 | 3.900 | 63,477 | -0.05(-1.27%) |
Feb 22, 2021 | 3.790 | 3.970 | 3.750 | 3.950 | 309,552 | +0.40(+11.27%) |
Feb 19, 2021 | 3.600 | 3.620 | 3.510 | 3.550 | 117,159 | -0.07(-1.93%) |
Feb 18, 2021 | 3.780 | 3.790 | 3.590 | 3.620 | 216,887 | -0.26(-6.70%) |
Feb 17, 2021 | 3.680 | 3.900 | 3.680 | 3.880 | 420,588 | +0.17(+4.58%) |
Feb 16, 2021 | 3.650 | 3.830 | 3.610 | 3.710 | 291,154 | +0.27(+7.85%) |
Feb 12, 2021 | 3.440 | 3.440 | 3.440 | 0 | -0.06(-1.71%) | |
Feb 11, 2021 | 3.290 | 3.520 | 3.290 | 3.500 | 216,803 | +0.39(+12.54%) |
Feb 10, 2021 | 2.960 | 3.120 | 2.960 | 3.110 | 201,639 | +0.24(+8.36%) |
Feb 09, 2021 | 2.850 | 2.880 | 2.830 | 2.870 | 43,221 | +0.03(+1.06%) |
Feb 08, 2021 | 2.680 | 2.840 | 2.680 | 2.840 | 133,347 | +0.18(+6.77%) |
Feb 05, 2021 | 2.580 | 2.690 | 2.580 | 2.660 | 23,489 | +0.02(+0.76%) |
Feb 04, 2021 | 2.670 | 2.670 | 2.580 | 2.640 | 101,913 | -0.05(-1.86%) |
Feb 03, 2021 | 2.700 | 2.740 | 2.690 | 2.690 | 20,861 | -0.03(-1.10%) |
Feb 02, 2021 | 2.710 | 2.780 | 2.700 | 2.720 | 151,847 | -0.04(-1.45%) |