Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.310 | 4.340 | 4.230 | 4.260 | 914,100 | -0.03(-0.70%) |
Apr 29, 2021 | 4.320 | 4.330 | 4.140 | 4.290 | 366,050 | -0.01(-0.23%) |
Apr 28, 2021 | 4.300 | 4.350 | 4.280 | 4.300 | 805,318 | +0.01(+0.23%) |
Apr 27, 2021 | 4.280 | 4.310 | 4.280 | 4.290 | 433,733 | +0.00(+0.00%) |
Apr 26, 2021 | 4.260 | 4.290 | 4.240 | 4.290 | 487,711 | +0.03(+0.70%) |
Apr 23, 2021 | 4.220 | 4.310 | 4.220 | 4.260 | 392,400 | +0.03(+0.71%) |
Apr 22, 2021 | 4.280 | 4.290 | 4.220 | 4.230 | 365,510 | -0.06(-1.40%) |
Apr 21, 2021 | 4.290 | 4.330 | 4.280 | 4.290 | 852,733 | +0.01(+0.23%) |
Apr 20, 2021 | 4.230 | 4.280 | 4.226 | 4.280 | 483,693 | +0.07(+1.66%) |
Apr 19, 2021 | 4.250 | 4.275 | 4.200 | 4.210 | 991,746 | -0.06(-1.41%) |
Apr 16, 2021 | 4.280 | 4.280 | 4.250 | 4.270 | 422,200 | +0.01(+0.23%) |
Apr 15, 2021 | 4.250 | 4.270 | 4.250 | 4.260 | 557,274 | +0.02(+0.47%) |
Apr 14, 2021 | 4.290 | 4.300 | 4.220 | 4.240 | 378,929 | -0.03(-0.70%) |
Apr 13, 2021 | 4.230 | 4.280 | 4.210 | 4.270 | 760,102 | +0.06(+1.43%) |
Apr 12, 2021 | 4.200 | 4.230 | 4.160 | 4.210 | 1,224,166 | +0.02(+0.48%) |
Apr 09, 2021 | 4.280 | 4.290 | 4.170 | 4.190 | 930,200 | -0.09(-2.10%) |
Apr 08, 2021 | 4.270 | 4.300 | 4.215 | 4.280 | 1,010,307 | +0.04(+0.94%) |
Apr 07, 2021 | 4.230 | 4.257 | 4.210 | 4.240 | 1,356,659 | +0.04(+0.95%) |
Apr 06, 2021 | 4.220 | 4.230 | 4.190 | 4.200 | 1,223,972 | +0.00(+0.00%) |
Apr 05, 2021 | 4.190 | 4.240 | 4.160 | 4.200 | 1,923,631 | +0.05(+1.20%) |
Apr 01, 2021 | 4.100 | 4.165 | 4.100 | 4.150 | 735,700 | +0.06(+1.47%) |
Mar 31, 2021 | 4.180 | 4.190 | 4.090 | 4.090 | 1,859,128 | -0.05(-1.21%) |
Mar 30, 2021 | 4.120 | 4.150 | 4.095 | 4.140 | 903,543 | +0.01(+0.24%) |
Mar 29, 2021 | 4.130 | 4.140 | 4.100 | 4.130 | 990,621 | +0.02(+0.49%) |
Mar 26, 2021 | 4.060 | 4.110 | 4.060 | 4.110 | 839,400 | +0.04(+0.98%) |
Mar 25, 2021 | 4.100 | 4.100 | 4.060 | 4.070 | 511,935 | -0.02(-0.49%) |
Mar 24, 2021 | 4.090 | 4.110 | 4.050 | 4.090 | 1,101,974 | +0.00(+0.00%) |
Mar 23, 2021 | 4.110 | 4.110 | 4.060 | 4.090 | 1,558,020 | -0.03(-0.73%) |
Mar 22, 2021 | 4.150 | 4.160 | 4.100 | 4.120 | 1,575,377 | -0.02(-0.48%) |
Mar 19, 2021 | 4.120 | 4.160 | 4.115 | 4.140 | 1,010,900 | +0.04(+0.98%) |
Mar 18, 2021 | 4.200 | 4.200 | 4.050 | 4.100 | 2,708,236 | -0.10(-2.38%) |
Mar 17, 2021 | 4.210 | 4.230 | 4.140 | 4.200 | 1,269,563 | -0.01(-0.24%) |
Mar 16, 2021 | 4.210 | 4.230 | 4.200 | 4.210 | 389,283 | +0.01(+0.24%) |
Mar 15, 2021 | 4.200 | 4.210 | 4.140 | 4.200 | 1,322,113 | +0.00(+0.00%) |
Mar 12, 2021 | 4.250 | 4.274 | 4.000 | 4.200 | 3,251,300 | -0.07(-1.64%) |
Mar 11, 2021 | 4.320 | 4.320 | 4.220 | 4.270 | 1,845,561 | -0.05(-1.16%) |
Mar 10, 2021 | 4.320 | 4.350 | 4.300 | 4.320 | 492,269 | -0.01(-0.23%) |
Mar 09, 2021 | 4.360 | 4.400 | 4.310 | 4.330 | 414,620 | -0.02(-0.46%) |
Mar 08, 2021 | 4.360 | 4.370 | 4.310 | 4.350 | 537,906 | +0.01(+0.23%) |
Mar 05, 2021 | 4.370 | 4.400 | 4.300 | 4.340 | 887,600 | +0.01(+0.23%) |
Mar 04, 2021 | 4.400 | 4.410 | 4.300 | 4.330 | 857,497 | -0.06(-1.37%) |
Mar 03, 2021 | 4.400 | 4.430 | 4.350 | 4.390 | 560,750 | -0.03(-0.68%) |
Mar 02, 2021 | 4.330 | 4.420 | 4.310 | 4.420 | 457,557 | +0.08(+1.84%) |
Mar 01, 2021 | 4.360 | 4.400 | 4.320 | 4.340 | 721,674 | +0.03(+0.70%) |
Feb 26, 2021 | 4.330 | 4.340 | 4.260 | 4.310 | 1,330,100 | +0.05(+1.17%) |
Feb 25, 2021 | 4.420 | 4.460 | 4.240 | 4.260 | 1,209,658 | -0.16(-3.62%) |
Feb 24, 2021 | 4.370 | 4.480 | 4.350 | 4.420 | 531,962 | +0.01(+0.23%) |
Feb 23, 2021 | 4.420 | 4.440 | 4.340 | 4.410 | 1,332,999 | -0.03(-0.68%) |
Feb 22, 2021 | 4.500 | 4.501 | 4.430 | 4.440 | 664,069 | -0.08(-1.77%) |
Feb 19, 2021 | 4.550 | 4.555 | 4.490 | 4.520 | 707,800 | -0.03(-0.66%) |
Feb 18, 2021 | 4.510 | 4.550 | 4.480 | 4.550 | 579,290 | +0.03(+0.66%) |
Feb 17, 2021 | 4.540 | 4.550 | 4.500 | 4.520 | 712,516 | -0.02(-0.44%) |
Feb 16, 2021 | 4.540 | 4.570 | 4.500 | 4.540 | 826,459 | +0.00(+0.00%) |
Feb 12, 2021 | 4.560 | 4.560 | 4.520 | 4.540 | 441,000 | -0.03(-0.66%) |
Feb 11, 2021 | 4.520 | 4.570 | 4.490 | 4.570 | 1,671,344 | +0.05(+1.11%) |
Feb 10, 2021 | 4.480 | 4.520 | 4.480 | 4.520 | 1,054,194 | +0.04(+0.89%) |
Feb 09, 2021 | 4.480 | 4.500 | 4.450 | 4.480 | 645,420 | +0.03(+0.67%) |
Feb 08, 2021 | 4.500 | 4.510 | 4.440 | 4.450 | 579,447 | -0.04(-0.89%) |
Feb 05, 2021 | 4.490 | 4.490 | 4.440 | 4.490 | 1,042,300 | +0.01(+0.22%) |
Feb 04, 2021 | 4.500 | 4.500 | 4.440 | 4.480 | 1,162,970 | +0.01(+0.22%) |
Feb 03, 2021 | 4.530 | 4.540 | 4.460 | 4.470 | 751,689 | -0.04(-0.89%) |
Feb 02, 2021 | 4.580 | 4.590 | 4.500 | 4.510 | 882,154 | -0.07(-1.53%) |