Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.987 | 4.015 | 3.966 | 3.980 | 484,636 | -0.03(-0.69%) |
Apr 29, 2021 | 4.049 | 4.049 | 4.001 | 4.008 | 363,636 | -0.01(-0.34%) |
Apr 28, 2021 | 4.042 | 4.049 | 4.015 | 4.022 | 339,485 | -0.02(-0.51%) |
Apr 27, 2021 | 4.049 | 4.056 | 4.025 | 4.042 | 239,356 | +0.01(+0.34%) |
Apr 26, 2021 | 4.035 | 4.063 | 4.028 | 4.028 | 404,750 | +0.00(+0.00%) |
Apr 23, 2021 | 3.980 | 4.028 | 3.980 | 4.028 | 358,076 | +0.06(+1.57%) |
Apr 22, 2021 | 3.994 | 4.008 | 3.959 | 3.966 | 199,585 | -0.01(-0.35%) |
Apr 21, 2021 | 3.925 | 3.987 | 3.921 | 3.980 | 391,888 | +0.04(+1.05%) |
Apr 20, 2021 | 3.980 | 3.987 | 3.925 | 3.939 | 421,178 | -0.05(-1.21%) |
Apr 19, 2021 | 4.008 | 4.008 | 3.946 | 3.987 | 464,608 | -0.02(-0.52%) |
Apr 16, 2021 | 4.028 | 4.028 | 3.980 | 4.008 | 773,707 | -0.01(-0.17%) |
Apr 15, 2021 | 4.022 | 4.022 | 3.980 | 4.015 | 625,193 | +0.01(+0.34%) |
Apr 14, 2021 | 4.028 | 4.035 | 3.980 | 4.001 | 974,409 | -0.01(-0.34%) |
Apr 13, 2021 | 4.028 | 4.035 | 4.015 | 4.015 | 560,773 | -0.02(-0.51%) |
Apr 12, 2021 | 4.035 | 4.035 | 4.021 | 4.035 | 291,165 | +0.00(+0.00%) |
Apr 09, 2021 | 4.001 | 4.035 | 4.001 | 4.035 | 495,218 | +0.05(+1.25%) |
Apr 08, 2021 | 3.985 | 3.992 | 3.972 | 3.985 | 389,183 | +0.01(+0.34%) |
Apr 07, 2021 | 3.985 | 3.985 | 3.944 | 3.972 | 734,918 | +0.00(+0.00%) |
Apr 06, 2021 | 3.951 | 3.972 | 3.944 | 3.972 | 378,536 | +0.03(+0.87%) |
Apr 05, 2021 | 3.944 | 3.944 | 3.910 | 3.937 | 777,571 | +0.03(+0.70%) |
Apr 01, 2021 | 3.917 | 3.930 | 3.889 | 3.910 | 525,294 | +0.03(+0.88%) |
Mar 31, 2021 | 3.807 | 3.876 | 3.807 | 3.876 | 900,715 | +0.07(+1.80%) |
Mar 30, 2021 | 3.773 | 3.814 | 3.752 | 3.807 | 319,955 | +0.03(+0.91%) |
Mar 29, 2021 | 3.807 | 3.835 | 3.773 | 3.773 | 449,794 | -0.04(-1.08%) |
Mar 26, 2021 | 3.821 | 3.828 | 3.766 | 3.814 | 473,597 | -0.01(-0.18%) |
Mar 25, 2021 | 3.835 | 3.836 | 3.759 | 3.821 | 584,448 | -0.01(-0.36%) |
Mar 24, 2021 | 3.889 | 3.903 | 3.835 | 3.835 | 544,098 | -0.05(-1.23%) |
Mar 23, 2021 | 3.924 | 3.931 | 3.876 | 3.883 | 281,579 | -0.04(-1.05%) |
Mar 22, 2021 | 3.958 | 3.958 | 3.924 | 3.924 | 303,387 | -0.02(-0.52%) |
Mar 19, 2021 | 3.917 | 3.944 | 3.869 | 3.944 | 528,799 | +0.03(+0.88%) |
Mar 18, 2021 | 3.965 | 3.965 | 3.903 | 3.910 | 341,590 | -0.07(-1.72%) |
Mar 17, 2021 | 3.944 | 3.985 | 3.917 | 3.978 | 400,027 | +0.02(+0.52%) |
Mar 16, 2021 | 3.972 | 3.992 | 3.951 | 3.958 | 673,067 | +0.00(+0.00%) |
Mar 15, 2021 | 3.924 | 3.972 | 3.924 | 3.958 | 334,649 | +0.05(+1.23%) |
Mar 12, 2021 | 3.937 | 3.937 | 3.903 | 3.910 | 377,651 | -0.03(-0.70%) |
Mar 11, 2021 | 3.924 | 3.944 | 3.903 | 3.937 | 355,812 | +0.04(+1.05%) |
Mar 10, 2021 | 3.869 | 3.931 | 3.869 | 3.896 | 591,807 | +0.04(+1.11%) |
Mar 09, 2021 | 3.758 | 3.881 | 3.724 | 3.853 | 669,828 | +0.13(+3.47%) |
Mar 08, 2021 | 3.792 | 3.806 | 3.724 | 3.724 | 678,776 | -0.05(-1.26%) |
Mar 05, 2021 | 3.826 | 3.847 | 3.622 | 3.772 | 1,246,568 | -0.05(-1.25%) |
Mar 04, 2021 | 3.915 | 3.915 | 3.765 | 3.820 | 1,011,315 | -0.10(-2.43%) |
Mar 03, 2021 | 3.942 | 3.949 | 3.901 | 3.915 | 718,014 | -0.05(-1.20%) |
Mar 02, 2021 | 3.949 | 3.969 | 3.911 | 3.962 | 734,998 | -0.01(-0.17%) |
Mar 01, 2021 | 3.901 | 3.969 | 3.887 | 3.969 | 524,874 | +0.11(+2.82%) |
Feb 26, 2021 | 3.853 | 3.864 | 3.792 | 3.860 | 584,144 | +0.02(+0.53%) |
Feb 25, 2021 | 3.915 | 3.949 | 3.833 | 3.840 | 920,162 | -0.08(-2.08%) |
Feb 24, 2021 | 3.860 | 3.942 | 3.853 | 3.921 | 623,169 | +0.03(+0.87%) |
Feb 23, 2021 | 3.908 | 3.915 | 3.738 | 3.887 | 1,063,074 | -0.05(-1.21%) |
Feb 22, 2021 | 3.955 | 4.003 | 3.935 | 3.935 | 557,319 | -0.06(-1.53%) |
Feb 19, 2021 | 4.017 | 4.044 | 3.996 | 3.996 | 361,963 | +0.01(+0.34%) |
Feb 18, 2021 | 4.010 | 4.010 | 3.955 | 3.983 | 439,138 | -0.05(-1.18%) |
Feb 17, 2021 | 4.044 | 4.044 | 4.010 | 4.030 | 312,733 | -0.02(-0.50%) |
Feb 16, 2021 | 4.064 | 4.091 | 4.044 | 4.051 | 483,024 | -0.01(-0.17%) |
Feb 12, 2021 | 4.051 | 4.098 | 4.051 | 4.057 | 526,760 | +0.01(+0.17%) |
Feb 11, 2021 | 4.051 | 4.085 | 4.044 | 4.051 | 532,798 | -0.01(-0.17%) |
Feb 10, 2021 | 4.037 | 4.068 | 4.010 | 4.057 | 932,265 | +0.01(+0.21%) |
Feb 09, 2021 | 4.015 | 4.049 | 4.002 | 4.049 | 761,158 | +0.02(+0.50%) |
Feb 08, 2021 | 4.002 | 4.029 | 3.981 | 4.029 | 1,579,419 | +0.06(+1.53%) |
Feb 05, 2021 | 3.961 | 3.995 | 3.954 | 3.968 | 982,940 | +0.01(+0.34%) |
Feb 04, 2021 | 3.934 | 3.961 | 3.927 | 3.954 | 401,557 | +0.02(+0.51%) |
Feb 03, 2021 | 3.988 | 3.988 | 3.927 | 3.934 | 475,410 | -0.04(-1.02%) |
Feb 02, 2021 | 3.934 | 3.994 | 3.927 | 3.975 | 519,012 | +0.05(+1.20%) |