Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.276 | 4.373 | 4.169 | 4.188 | 31,302 | -0.04(-1.05%) |
Apr 29, 2021 | 4.410 | 4.410 | 4.225 | 4.232 | 39,449 | -0.03(-0.62%) |
Apr 28, 2021 | 4.258 | 4.617 | 4.229 | 4.258 | 138,548 | +0.07(+1.58%) |
Apr 27, 2021 | 4.082 | 4.199 | 4.045 | 4.192 | 75,965 | +0.11(+2.70%) |
Apr 26, 2021 | 3.964 | 4.118 | 3.964 | 4.082 | 58,430 | +0.08(+2.12%) |
Apr 23, 2021 | 3.971 | 4.001 | 3.929 | 3.997 | 27,466 | +0.10(+2.55%) |
Apr 22, 2021 | 4.023 | 4.045 | 3.898 | 3.898 | 58,682 | -0.15(-3.64%) |
Apr 21, 2021 | 3.898 | 4.045 | 3.898 | 4.045 | 36,625 | +0.15(+3.77%) |
Apr 20, 2021 | 3.957 | 3.957 | 3.861 | 3.898 | 39,711 | -0.07(-1.67%) |
Apr 19, 2021 | 3.876 | 3.964 | 3.861 | 3.964 | 48,304 | +0.07(+1.70%) |
Apr 16, 2021 | 3.898 | 3.927 | 3.861 | 3.898 | 46,774 | -0.03(-0.75%) |
Apr 15, 2021 | 4.001 | 4.001 | 3.898 | 3.927 | 48,919 | -0.08(-2.02%) |
Apr 14, 2021 | 3.957 | 4.074 | 3.957 | 4.008 | 44,689 | +0.10(+2.44%) |
Apr 13, 2021 | 3.935 | 3.961 | 3.890 | 3.913 | 41,745 | -0.02(-0.56%) |
Apr 12, 2021 | 3.898 | 3.986 | 3.854 | 3.935 | 82,001 | -0.06(-1.38%) |
Apr 09, 2021 | 4.060 | 4.067 | 3.913 | 3.990 | 87,838 | -0.04(-1.00%) |
Apr 08, 2021 | 4.163 | 4.163 | 3.971 | 4.030 | 88,744 | -0.08(-1.97%) |
Apr 07, 2021 | 4.266 | 4.369 | 4.067 | 4.111 | 65,592 | -0.10(-2.27%) |
Apr 06, 2021 | 4.163 | 4.313 | 4.163 | 4.207 | 52,938 | +0.00(+0.00%) |
Apr 05, 2021 | 4.413 | 4.424 | 4.052 | 4.207 | 126,123 | -0.19(-4.35%) |
Apr 01, 2021 | 4.633 | 4.719 | 4.337 | 4.398 | 111,770 | -0.18(-3.86%) |
Mar 31, 2021 | 4.582 | 4.699 | 4.449 | 4.574 | 71,896 | -0.13(-2.81%) |
Mar 30, 2021 | 4.854 | 4.854 | 4.596 | 4.707 | 93,838 | -0.14(-2.93%) |
Mar 29, 2021 | 4.630 | 4.922 | 4.418 | 4.849 | 154,847 | +0.36(+7.97%) |
Mar 26, 2021 | 4.243 | 4.659 | 4.163 | 4.491 | 198,005 | +0.31(+7.52%) |
Mar 25, 2021 | 4.988 | 5.141 | 4.024 | 4.177 | 548,415 | -0.70(-14.37%) |
Mar 24, 2021 | 4.805 | 5.178 | 4.805 | 4.878 | 449,357 | +0.07(+1.52%) |
Mar 23, 2021 | 4.367 | 5.075 | 4.199 | 4.805 | 1,229,952 | +0.58(+13.64%) |
Mar 22, 2021 | 3.834 | 4.243 | 3.834 | 4.228 | 307,934 | +0.42(+11.13%) |
Mar 19, 2021 | 3.695 | 4.002 | 3.673 | 3.805 | 202,798 | +0.16(+4.41%) |
Mar 18, 2021 | 3.666 | 3.710 | 3.622 | 3.644 | 42,185 | -0.08(-2.16%) |
Mar 17, 2021 | 3.666 | 3.790 | 3.622 | 3.724 | 67,538 | +0.06(+1.59%) |
Mar 16, 2021 | 3.681 | 3.695 | 3.630 | 3.666 | 34,700 | -0.01(-0.40%) |
Mar 15, 2021 | 3.739 | 3.797 | 3.673 | 3.681 | 85,215 | -0.12(-3.08%) |
Mar 12, 2021 | 3.841 | 3.891 | 3.666 | 3.797 | 43,407 | -0.01(-0.38%) |
Mar 11, 2021 | 3.797 | 3.907 | 3.797 | 3.812 | 60,308 | +0.04(+1.16%) |
Mar 10, 2021 | 3.734 | 3.827 | 3.725 | 3.768 | 66,727 | +0.00(+0.00%) |
Mar 09, 2021 | 3.790 | 3.790 | 3.710 | 3.768 | 24,613 | +0.00(+0.00%) |
Mar 08, 2021 | 3.754 | 3.787 | 3.703 | 3.768 | 69,905 | +0.07(+1.98%) |
Mar 05, 2021 | 3.644 | 3.724 | 3.597 | 3.695 | 67,782 | +0.03(+0.80%) |
Mar 04, 2021 | 3.549 | 3.754 | 3.513 | 3.666 | 92,832 | +0.08(+2.24%) |
Mar 03, 2021 | 3.586 | 3.630 | 3.578 | 3.586 | 35,071 | -0.02(-0.61%) |
Mar 02, 2021 | 3.586 | 3.615 | 3.513 | 3.608 | 77,902 | +0.02(+0.61%) |
Mar 01, 2021 | 3.681 | 3.826 | 3.586 | 3.586 | 77,500 | -0.09(-2.39%) |
Feb 26, 2021 | 3.695 | 3.885 | 3.622 | 3.673 | 63,674 | -0.02(-0.59%) |
Feb 25, 2021 | 3.651 | 3.892 | 3.637 | 3.695 | 181,974 | +0.07(+1.89%) |
Feb 24, 2021 | 3.365 | 3.627 | 3.365 | 3.627 | 120,438 | +0.26(+7.78%) |
Feb 23, 2021 | 3.336 | 3.427 | 3.250 | 3.365 | 72,947 | -0.01(-0.43%) |
Feb 22, 2021 | 3.176 | 3.380 | 3.176 | 3.380 | 50,578 | +0.15(+4.49%) |
Feb 19, 2021 | 3.191 | 3.365 | 3.169 | 3.234 | 121,764 | -0.04(-1.11%) |
Feb 18, 2021 | 3.358 | 3.358 | 3.204 | 3.271 | 43,587 | -0.07(-2.17%) |
Feb 17, 2021 | 3.380 | 3.418 | 3.271 | 3.343 | 53,404 | +0.05(+1.55%) |
Feb 16, 2021 | 3.271 | 3.452 | 3.198 | 3.292 | 112,997 | +0.10(+3.19%) |
Feb 12, 2021 | 3.118 | 3.452 | 3.038 | 3.191 | 206,518 | +0.11(+3.54%) |
Feb 11, 2021 | 3.162 | 3.183 | 2.922 | 3.082 | 76,971 | -0.08(-2.53%) |
Feb 10, 2021 | 2.747 | 3.162 | 2.726 | 3.162 | 135,803 | +0.47(+17.57%) |
Feb 09, 2021 | 2.682 | 2.689 | 2.602 | 2.689 | 76,399 | +0.09(+3.35%) |
Feb 08, 2021 | 2.464 | 2.666 | 2.464 | 2.602 | 131,556 | +0.21(+8.81%) |
Feb 05, 2021 | 2.253 | 2.413 | 2.253 | 2.391 | 80,488 | +0.12(+5.45%) |
Feb 04, 2021 | 2.275 | 2.326 | 2.253 | 2.268 | 57,094 | -0.04(-1.58%) |
Feb 03, 2021 | 2.282 | 2.355 | 2.253 | 2.304 | 50,721 | -0.01(-0.31%) |
Feb 02, 2021 | 2.253 | 2.326 | 2.246 | 2.311 | 34,597 | +0.06(+2.58%) |