Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.410 | 3.530 | 3.360 | 3.460 | 1,469,800 | +0.01(+0.29%) |
Apr 29, 2021 | 3.560 | 3.630 | 3.400 | 3.450 | 1,275,113 | -0.06(-1.71%) |
Apr 28, 2021 | 3.520 | 3.560 | 3.440 | 3.510 | 843,571 | +0.00(+0.00%) |
Apr 27, 2021 | 3.520 | 3.660 | 3.450 | 3.510 | 1,275,746 | -0.03(-0.85%) |
Apr 26, 2021 | 3.417 | 3.565 | 3.290 | 3.540 | 1,634,532 | +0.24(+7.27%) |
Apr 23, 2021 | 3.350 | 3.400 | 3.290 | 3.300 | 1,053,200 | -0.05(-1.49%) |
Apr 22, 2021 | 3.270 | 3.410 | 3.210 | 3.350 | 1,319,467 | +0.00(+0.00%) |
Apr 21, 2021 | 3.130 | 3.350 | 3.130 | 3.350 | 1,417,048 | +0.18(+5.68%) |
Apr 20, 2021 | 3.110 | 3.240 | 3.060 | 3.170 | 1,386,776 | +0.03(+0.96%) |
Apr 19, 2021 | 3.330 | 3.380 | 3.130 | 3.140 | 1,633,915 | -0.19(-5.71%) |
Apr 16, 2021 | 3.470 | 3.470 | 3.280 | 3.330 | 1,178,200 | -0.09(-2.77%) |
Apr 15, 2021 | 3.450 | 3.570 | 3.360 | 3.425 | 1,173,631 | -0.03(-0.72%) |
Apr 14, 2021 | 3.340 | 3.600 | 3.340 | 3.450 | 1,536,742 | +0.07(+2.07%) |
Apr 13, 2021 | 3.230 | 3.390 | 3.200 | 3.380 | 1,587,673 | +0.12(+3.68%) |
Apr 12, 2021 | 3.430 | 3.430 | 3.180 | 3.260 | 1,353,020 | -0.06(-1.81%) |
Apr 09, 2021 | 3.450 | 3.450 | 3.310 | 3.320 | 1,194,900 | -0.07(-2.06%) |
Apr 08, 2021 | 3.390 | 3.460 | 3.330 | 3.390 | 893,882 | +0.01(+0.30%) |
Apr 07, 2021 | 3.420 | 3.540 | 3.360 | 3.380 | 1,352,807 | -0.04(-1.17%) |
Apr 06, 2021 | 3.670 | 3.680 | 3.410 | 3.420 | 1,088,376 | -0.25(-6.81%) |
Apr 05, 2021 | 3.710 | 3.720 | 3.560 | 3.670 | 1,359,512 | +0.04(+1.10%) |
Apr 01, 2021 | 3.660 | 3.797 | 3.580 | 3.630 | 1,565,500 | +0.03(+0.83%) |
Mar 31, 2021 | 3.390 | 3.640 | 3.360 | 3.600 | 1,710,777 | +0.23(+6.82%) |
Mar 30, 2021 | 3.380 | 3.480 | 3.210 | 3.370 | 1,393,522 | -0.02(-0.59%) |
Mar 29, 2021 | 3.630 | 3.670 | 3.370 | 3.390 | 1,577,176 | -0.26(-7.12%) |
Mar 26, 2021 | 3.670 | 3.700 | 3.510 | 3.650 | 1,955,100 | -0.04(-1.08%) |
Mar 25, 2021 | 3.390 | 3.690 | 3.380 | 3.690 | 2,290,783 | +0.25(+7.27%) |
Mar 24, 2021 | 3.790 | 3.860 | 3.430 | 3.440 | 2,949,156 | -0.31(-8.27%) |
Mar 23, 2021 | 3.980 | 4.020 | 3.710 | 3.750 | 2,314,228 | -0.31(-7.64%) |
Mar 22, 2021 | 4.010 | 4.140 | 3.920 | 4.060 | 1,545,212 | +0.06(+1.50%) |
Mar 19, 2021 | 3.990 | 4.100 | 3.830 | 4.000 | 7,372,100 | +0.11(+2.83%) |
Mar 18, 2021 | 4.130 | 4.190 | 3.870 | 3.890 | 2,243,122 | -0.31(-7.38%) |
Mar 17, 2021 | 4.230 | 4.250 | 4.070 | 4.200 | 1,339,796 | -0.08(-1.87%) |
Mar 16, 2021 | 4.340 | 4.410 | 4.087 | 4.280 | 1,909,548 | -0.06(-1.38%) |
Mar 15, 2021 | 4.400 | 4.520 | 4.300 | 4.340 | 1,750,055 | -0.05(-1.14%) |
Mar 12, 2021 | 4.530 | 4.540 | 4.180 | 4.390 | 3,031,000 | -0.43(-8.92%) |
Mar 11, 2021 | 4.900 | 5.240 | 4.640 | 4.820 | 3,938,386 | +0.02(+0.42%) |
Mar 10, 2021 | 4.710 | 4.890 | 4.610 | 4.800 | 1,905,291 | +0.19(+4.12%) |
Mar 09, 2021 | 4.210 | 4.740 | 4.200 | 4.610 | 2,785,521 | +0.54(+13.27%) |
Mar 08, 2021 | 4.290 | 4.420 | 3.980 | 4.070 | 2,725,256 | -0.22(-5.13%) |
Mar 05, 2021 | 4.360 | 4.410 | 3.900 | 4.290 | 2,652,600 | -0.02(-0.46%) |
Mar 04, 2021 | 4.680 | 4.680 | 4.120 | 4.310 | 3,468,461 | -0.37(-7.91%) |
Mar 03, 2021 | 5.090 | 5.170 | 4.525 | 4.680 | 2,925,568 | -0.39(-7.69%) |
Mar 02, 2021 | 5.200 | 5.280 | 5.010 | 5.070 | 2,775,593 | -0.19(-3.61%) |
Mar 01, 2021 | 5.420 | 5.440 | 4.930 | 5.260 | 3,533,117 | -0.07(-1.31%) |
Feb 26, 2021 | 4.840 | 5.570 | 4.780 | 5.330 | 6,656,100 | +0.68(+14.62%) |
Feb 25, 2021 | 4.950 | 5.100 | 4.610 | 4.650 | 2,062,652 | -0.25(-5.10%) |
Feb 24, 2021 | 4.740 | 4.960 | 4.670 | 4.900 | 1,722,870 | +0.18(+3.81%) |
Feb 23, 2021 | 4.700 | 4.950 | 4.590 | 4.720 | 2,986,977 | -0.10(-2.07%) |
Feb 22, 2021 | 5.050 | 5.150 | 4.780 | 4.820 | 2,394,329 | -0.33(-6.50%) |
Feb 19, 2021 | 5.100 | 5.380 | 4.960 | 5.155 | 2,098,600 | +0.08(+1.68%) |
Feb 18, 2021 | 5.240 | 5.440 | 5.030 | 5.070 | 2,447,528 | -0.30(-5.59%) |
Feb 17, 2021 | 4.710 | 5.480 | 4.680 | 5.370 | 2,962,650 | +0.62(+13.05%) |
Feb 16, 2021 | 4.860 | 4.920 | 4.580 | 4.750 | 2,083,605 | -0.09(-1.86%) |
Feb 12, 2021 | 4.850 | 5.185 | 4.830 | 4.840 | 1,869,700 | -0.05(-1.02%) |
Feb 11, 2021 | 5.550 | 5.550 | 4.850 | 4.890 | 3,295,999 | -0.62(-11.25%) |
Feb 10, 2021 | 5.620 | 5.950 | 5.210 | 5.510 | 3,301,830 | -0.07(-1.25%) |
Feb 09, 2021 | 5.590 | 5.770 | 5.440 | 5.580 | 3,083,098 | -0.02(-0.36%) |
Feb 08, 2021 | 5.220 | 5.780 | 5.210 | 5.600 | 6,050,668 | +0.35(+6.67%) |
Feb 05, 2021 | 4.500 | 5.290 | 4.415 | 5.250 | 7,583,400 | +0.84(+19.05%) |
Feb 04, 2021 | 3.940 | 4.470 | 3.880 | 4.410 | 4,324,106 | +0.48(+12.21%) |
Feb 03, 2021 | 3.940 | 4.030 | 3.870 | 3.930 | 1,610,283 | -0.04(-1.01%) |
Feb 02, 2021 | 3.800 | 4.030 | 3.740 | 3.970 | 3,747,749 | +0.18(+4.75%) |