Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.650 | 3.650 | 3.400 | 3.400 | 6,900 | -0.09(-2.58%) |
Apr 29, 2021 | 3.600 | 3.610 | 3.490 | 3.490 | 5,943 | -0.12(-3.32%) |
Apr 28, 2021 | 3.820 | 3.820 | 3.610 | 3.610 | 3,875 | -0.06(-1.63%) |
Apr 27, 2021 | 3.820 | 3.850 | 3.610 | 3.670 | 3,495 | +0.04(+1.10%) |
Apr 26, 2021 | 3.780 | 3.800 | 3.547 | 3.630 | 6,132 | +0.02(+0.55%) |
Apr 23, 2021 | 3.720 | 3.775 | 3.510 | 3.610 | 11,100 | -0.09(-2.43%) |
Apr 22, 2021 | 3.820 | 3.820 | 3.670 | 3.700 | 1,842 | -0.06(-1.60%) |
Apr 21, 2021 | 3.660 | 3.900 | 3.660 | 3.760 | 9,870 | +0.09(+2.45%) |
Apr 20, 2021 | 3.680 | 3.750 | 3.670 | 3.670 | 1,998 | -0.15(-3.92%) |
Apr 19, 2021 | 4.000 | 4.030 | 3.810 | 3.820 | 6,774 | -0.17(-4.26%) |
Apr 16, 2021 | 4.000 | 4.050 | 3.882 | 3.990 | 9,700 | +0.32(+8.72%) |
Apr 15, 2021 | 4.000 | 4.270 | 3.670 | 3.670 | 14,705 | -0.33(-8.25%) |
Apr 14, 2021 | 4.100 | 4.311 | 3.915 | 4.000 | 21,936 | +0.01(+0.25%) |
Apr 13, 2021 | 4.050 | 4.190 | 3.680 | 3.990 | 7,940 | -0.07(-1.72%) |
Apr 12, 2021 | 3.910 | 4.100 | 3.850 | 4.060 | 5,100 | -0.02(-0.49%) |
Apr 09, 2021 | 3.960 | 4.080 | 3.940 | 4.080 | 8,500 | +0.00(+0.00%) |
Apr 08, 2021 | 3.720 | 4.096 | 3.720 | 4.080 | 15,749 | +0.25(+6.53%) |
Apr 07, 2021 | 4.040 | 4.040 | 3.800 | 3.830 | 15,688 | -0.00(-0.13%) |
Apr 06, 2021 | 3.721 | 3.835 | 3.700 | 3.835 | 1,103 | +0.11(+3.09%) |
Apr 05, 2021 | 3.680 | 3.930 | 3.670 | 3.720 | 11,445 | -0.08(-2.11%) |
Apr 01, 2021 | 3.750 | 4.270 | 3.730 | 3.800 | 63,200 | -0.04(-1.04%) |
Mar 31, 2021 | 3.660 | 4.170 | 3.660 | 3.840 | 127,058 | +0.17(+4.63%) |
Mar 30, 2021 | 3.800 | 3.850 | 3.550 | 3.670 | 13,838 | +0.15(+4.26%) |
Mar 29, 2021 | 3.920 | 3.920 | 3.510 | 3.520 | 58,786 | -0.47(-11.78%) |
Mar 26, 2021 | 3.680 | 4.120 | 3.530 | 3.990 | 47,200 | +0.20(+5.28%) |
Mar 25, 2021 | 3.830 | 3.950 | 3.700 | 3.790 | 15,334 | -0.14(-3.56%) |
Mar 24, 2021 | 4.120 | 4.500 | 3.650 | 3.930 | 77,537 | -0.11(-2.72%) |
Mar 23, 2021 | 3.600 | 4.700 | 3.500 | 4.040 | 415,580 | +0.56(+16.09%) |
Mar 22, 2021 | 4.030 | 4.030 | 3.470 | 3.480 | 33,202 | -0.43(-11.00%) |
Mar 19, 2021 | 4.120 | 4.460 | 3.900 | 3.910 | 115,500 | -0.28(-6.68%) |
Mar 18, 2021 | 3.430 | 4.250 | 3.280 | 4.190 | 207,717 | +0.83(+24.70%) |
Mar 17, 2021 | 3.310 | 3.430 | 3.300 | 3.360 | 4,681 | -0.08(-2.33%) |
Mar 16, 2021 | 3.640 | 3.645 | 3.440 | 3.440 | 4,486 | -0.03(-0.86%) |
Mar 15, 2021 | 3.610 | 3.735 | 3.430 | 3.470 | 10,991 | +0.01(+0.35%) |
Mar 12, 2021 | 3.450 | 3.520 | 3.280 | 3.458 | 14,000 | +0.19(+5.75%) |
Mar 11, 2021 | 3.190 | 3.270 | 3.180 | 3.270 | 8,254 | +0.24(+7.92%) |
Mar 10, 2021 | 3.250 | 3.270 | 2.980 | 3.030 | 9,922 | -0.10(-3.19%) |
Mar 09, 2021 | 2.900 | 3.240 | 2.900 | 3.130 | 18,241 | +0.15(+5.03%) |
Mar 08, 2021 | 3.130 | 3.299 | 2.980 | 2.980 | 21,314 | -0.17(-5.40%) |
Mar 05, 2021 | 3.680 | 3.680 | 3.090 | 3.150 | 40,300 | -0.46(-12.74%) |
Mar 04, 2021 | 3.610 | 3.764 | 3.600 | 3.610 | 18,576 | +0.00(+0.00%) |
Mar 03, 2021 | 3.800 | 3.800 | 3.600 | 3.610 | 14,802 | -0.11(-2.96%) |
Mar 02, 2021 | 3.800 | 3.870 | 3.720 | 3.720 | 25,326 | +0.05(+1.36%) |
Mar 01, 2021 | 3.600 | 3.700 | 3.600 | 3.670 | 45,122 | +0.07(+1.94%) |
Feb 26, 2021 | 3.600 | 3.720 | 3.600 | 3.600 | 18,800 | -0.10(-2.70%) |
Feb 25, 2021 | 3.890 | 3.890 | 3.650 | 3.700 | 10,829 | -0.08(-2.12%) |
Feb 24, 2021 | 3.730 | 3.870 | 3.730 | 3.780 | 13,828 | -0.01(-0.26%) |
Feb 23, 2021 | 3.990 | 4.020 | 3.560 | 3.790 | 65,684 | -0.36(-8.67%) |
Feb 22, 2021 | 4.350 | 4.400 | 4.030 | 4.150 | 59,838 | -0.25(-5.68%) |
Feb 19, 2021 | 4.380 | 4.543 | 4.350 | 4.400 | 29,000 | -0.01(-0.23%) |
Feb 18, 2021 | 4.520 | 4.550 | 4.400 | 4.410 | 48,379 | -0.12(-2.65%) |
Feb 17, 2021 | 4.400 | 4.600 | 4.370 | 4.530 | 152,079 | +0.11(+2.49%) |
Feb 16, 2021 | 4.500 | 4.500 | 4.370 | 4.420 | 71,323 | +0.03(+0.68%) |
Feb 12, 2021 | 4.300 | 4.600 | 4.230 | 4.390 | 78,400 | +0.13(+3.05%) |
Feb 11, 2021 | 4.300 | 4.300 | 4.210 | 4.260 | 49,885 | +0.03(+0.71%) |
Feb 10, 2021 | 4.300 | 4.300 | 4.180 | 4.230 | 21,907 | -0.05(-1.17%) |
Feb 09, 2021 | 4.300 | 4.310 | 4.210 | 4.280 | 40,818 | +0.03(+0.71%) |
Feb 08, 2021 | 4.150 | 4.490 | 4.100 | 4.250 | 50,931 | -0.03(-0.70%) |
Feb 05, 2021 | 4.500 | 4.500 | 4.200 | 4.280 | 105,600 | -0.07(-1.61%) |
Feb 04, 2021 | 3.880 | 4.450 | 3.880 | 4.350 | 274,920 | +0.54(+14.17%) |
Feb 03, 2021 | 3.650 | 3.968 | 3.510 | 3.810 | 100,213 | +0.10(+2.70%) |
Feb 02, 2021 | 3.800 | 3.800 | 3.710 | 3.710 | 20,394 | -0.03(-0.80%) |