Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.635 | 3.705 | 3.400 | 3.400 | 14,400 | -0.30(-8.11%) |
Apr 29, 2021 | 3.540 | 3.720 | 3.500 | 3.700 | 4,037 | +0.02(+0.54%) |
Apr 28, 2021 | 3.890 | 3.890 | 3.670 | 3.680 | 5,661 | -0.20(-5.08%) |
Apr 27, 2021 | 3.780 | 4.000 | 3.770 | 3.877 | 4,119 | +0.03(+0.70%) |
Apr 26, 2021 | 4.000 | 4.000 | 3.500 | 3.850 | 8,032 | -0.12(-3.02%) |
Apr 23, 2021 | 3.900 | 4.000 | 3.650 | 3.970 | 16,200 | -0.03(-0.75%) |
Apr 22, 2021 | 3.880 | 4.000 | 3.850 | 4.000 | 55,275 | +0.15(+3.90%) |
Apr 21, 2021 | 3.820 | 3.880 | 3.350 | 3.850 | 17,305 | +0.03(+0.79%) |
Apr 20, 2021 | 3.800 | 3.870 | 3.800 | 3.820 | 14,655 | +0.02(+0.53%) |
Apr 19, 2021 | 3.750 | 3.800 | 3.700 | 3.800 | 7,421 | +0.13(+3.54%) |
Apr 16, 2021 | 3.500 | 3.700 | 3.500 | 3.670 | 24,700 | +0.27(+7.94%) |
Apr 15, 2021 | 3.250 | 3.400 | 3.250 | 3.400 | 14,638 | +0.10(+3.03%) |
Apr 14, 2021 | 3.380 | 3.390 | 3.110 | 3.300 | 5,529 | -0.10(-2.94%) |
Apr 13, 2021 | 3.600 | 3.600 | 3.100 | 3.400 | 12,070 | -0.30(-8.11%) |
Apr 12, 2021 | 3.740 | 3.750 | 3.200 | 3.700 | 18,815 | +0.00(+0.00%) |
Apr 09, 2021 | 3.600 | 3.740 | 3.600 | 3.700 | 8,200 | +0.10(+2.78%) |
Apr 08, 2021 | 3.400 | 3.620 | 3.400 | 3.600 | 4,436 | +0.22(+6.51%) |
Apr 07, 2021 | 3.515 | 3.530 | 3.380 | 3.380 | 3,855 | -0.15(-4.25%) |
Apr 06, 2021 | 3.420 | 3.530 | 3.400 | 3.530 | 12,441 | +0.09(+2.62%) |
Apr 05, 2021 | 3.550 | 3.600 | 3.440 | 3.440 | 3,402 | -0.15(-4.18%) |
Apr 01, 2021 | 3.510 | 3.600 | 3.460 | 3.590 | 9,900 | +0.08(+2.28%) |
Mar 31, 2021 | 3.850 | 3.850 | 3.500 | 3.510 | 10,032 | -0.22(-5.90%) |
Mar 30, 2021 | 3.565 | 4.000 | 3.530 | 3.730 | 6,096 | -0.02(-0.53%) |
Mar 29, 2021 | 3.710 | 4.000 | 3.500 | 3.750 | 4,391 | -0.23(-5.78%) |
Mar 26, 2021 | 3.780 | 4.000 | 3.560 | 3.980 | 8,800 | -0.02(-0.50%) |
Mar 25, 2021 | 4.000 | 4.000 | 3.450 | 4.000 | 19,691 | +0.01(+0.25%) |
Mar 24, 2021 | 4.010 | 4.030 | 3.650 | 3.990 | 37,313 | +0.10(+2.57%) |
Mar 23, 2021 | 3.460 | 3.890 | 3.460 | 3.890 | 19,422 | +0.49(+14.41%) |
Mar 22, 2021 | 3.500 | 3.500 | 3.340 | 3.400 | 3,004 | -0.09(-2.58%) |
Mar 19, 2021 | 3.500 | 3.610 | 3.310 | 3.490 | 13,700 | +0.09(+2.65%) |
Mar 18, 2021 | 3.390 | 3.500 | 3.370 | 3.400 | 5,178 | -0.10(-2.86%) |
Mar 17, 2021 | 3.300 | 3.500 | 3.300 | 3.500 | 1,324 | +0.18(+5.42%) |
Mar 16, 2021 | 3.420 | 3.420 | 3.300 | 3.320 | 4,088 | -0.05(-1.48%) |
Mar 15, 2021 | 3.385 | 3.405 | 3.300 | 3.370 | 5,227 | +0.02(+0.60%) |
Mar 12, 2021 | 3.500 | 3.550 | 3.300 | 3.350 | 3,700 | -0.15(-4.29%) |
Mar 11, 2021 | 3.470 | 3.550 | 3.100 | 3.500 | 14,468 | +0.01(+0.29%) |
Mar 10, 2021 | 3.500 | 3.580 | 3.490 | 3.490 | 11,560 | +0.01(+0.29%) |
Mar 09, 2021 | 3.450 | 3.550 | 3.300 | 3.480 | 14,686 | -0.05(-1.42%) |
Mar 08, 2021 | 3.530 | 3.550 | 3.415 | 3.530 | 7,304 | +0.08(+2.32%) |
Mar 05, 2021 | 3.540 | 3.580 | 3.400 | 3.450 | 15,900 | +0.00(+0.00%) |
Mar 04, 2021 | 3.520 | 3.575 | 3.440 | 3.450 | 22,249 | -0.07(-1.99%) |
Mar 03, 2021 | 3.785 | 3.880 | 3.520 | 3.520 | 18,827 | -0.04(-1.12%) |
Mar 02, 2021 | 3.680 | 3.680 | 3.500 | 3.560 | 20,905 | -0.08(-2.20%) |
Mar 01, 2021 | 3.550 | 3.880 | 3.500 | 3.640 | 129,599 | +0.20(+5.81%) |
Feb 26, 2021 | 3.000 | 3.480 | 2.650 | 3.440 | 29,700 | +0.39(+12.79%) |
Feb 25, 2021 | 3.240 | 3.460 | 2.970 | 3.050 | 15,007 | -0.18(-5.57%) |
Feb 24, 2021 | 3.190 | 3.490 | 3.030 | 3.230 | 7,889 | +0.04(+1.25%) |
Feb 23, 2021 | 3.000 | 3.500 | 2.640 | 3.190 | 34,009 | -0.31(-8.86%) |
Feb 22, 2021 | 3.550 | 3.550 | 3.400 | 3.500 | 5,454 | +0.00(+0.00%) |
Feb 19, 2021 | 3.320 | 3.520 | 3.300 | 3.500 | 36,800 | +0.02(+0.57%) |
Feb 18, 2021 | 3.450 | 3.480 | 3.310 | 3.480 | 12,181 | +0.14(+4.19%) |
Feb 17, 2021 | 3.450 | 3.500 | 3.090 | 3.340 | 29,040 | -0.09(-2.62%) |
Feb 16, 2021 | 3.130 | 3.530 | 3.110 | 3.430 | 57,891 | +0.43(+14.33%) |
Feb 12, 2021 | 3.350 | 3.400 | 2.725 | 3.000 | 18,200 | -0.37(-10.91%) |
Feb 11, 2021 | 3.380 | 3.450 | 3.300 | 3.368 | 13,905 | -0.01(-0.37%) |
Feb 10, 2021 | 3.500 | 3.520 | 3.330 | 3.380 | 25,784 | -0.07(-2.03%) |
Feb 09, 2021 | 3.250 | 3.500 | 3.100 | 3.450 | 34,861 | +0.20(+6.15%) |
Feb 08, 2021 | 3.260 | 3.400 | 3.150 | 3.250 | 14,107 | +0.07(+2.20%) |
Feb 05, 2021 | 3.250 | 3.340 | 3.150 | 3.180 | 9,700 | +0.08(+2.58%) |
Feb 04, 2021 | 3.000 | 3.250 | 2.950 | 3.100 | 18,738 | +0.20(+6.90%) |
Feb 03, 2021 | 3.200 | 3.210 | 2.750 | 2.900 | 30,531 | -0.30(-9.38%) |
Feb 02, 2021 | 2.890 | 3.211 | 2.650 | 3.200 | 23,229 | +0.37(+13.07%) |