Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.483 | 4.530 | 4.446 | 4.456 | 0 | -0.03(-0.78%) |
Apr 29, 2021 | 4.492 | 4.492 | 4.491 | 4.491 | 0 | -0.01(-0.30%) |
Apr 28, 2021 | 4.497 | 4.505 | 4.495 | 4.505 | 0 | +0.02(+0.35%) |
Apr 27, 2021 | 4.482 | 4.490 | 4.482 | 4.489 | 0 | +0.04(+0.99%) |
Apr 26, 2021 | 4.447 | 4.447 | 4.439 | 4.445 | 0 | +0.11(+2.54%) |
Apr 25, 2021 | 4.338 | 4.340 | 4.330 | 4.335 | 0 | +0.00(+0.06%) |
Apr 24, 2021 | 4.264 | 4.344 | 4.260 | 4.332 | 0 | +0.00(+0.00%) |
Apr 23, 2021 | 4.264 | 4.344 | 4.260 | 4.332 | 0 | +0.06(+1.50%) |
Apr 22, 2021 | 4.264 | 4.269 | 4.260 | 4.269 | 0 | -0.02(-0.43%) |
Apr 21, 2021 | 4.286 | 4.292 | 4.285 | 4.287 | 0 | +0.08(+1.89%) |
Apr 20, 2021 | 4.208 | 4.213 | 4.205 | 4.207 | 0 | -0.03(-0.67%) |
Apr 19, 2021 | 4.238 | 4.239 | 4.232 | 4.236 | 0 | +0.07(+1.70%) |
Apr 18, 2021 | 4.166 | 4.176 | 4.157 | 4.165 | 0 | +0.00(+0.01%) |
Apr 17, 2021 | 4.226 | 4.244 | 4.160 | 4.165 | 0 | +0.00(+0.00%) |
Apr 16, 2021 | 4.226 | 4.244 | 4.160 | 4.165 | 0 | -0.07(-1.62%) |
Apr 15, 2021 | 4.226 | 4.234 | 4.222 | 4.233 | 0 | +0.11(+2.77%) |
Apr 14, 2021 | 4.105 | 4.125 | 4.105 | 4.119 | 0 | +0.08(+2.01%) |
Apr 13, 2021 | 4.039 | 4.042 | 4.037 | 4.038 | 0 | +0.02(+0.46%) |
Apr 12, 2021 | 4.013 | 4.022 | 4.013 | 4.019 | 0 | -0.04(-0.90%) |
Apr 11, 2021 | 4.046 | 4.059 | 4.045 | 4.056 | 0 | +0.01(+0.27%) |
Apr 10, 2021 | 4.093 | 4.107 | 4.036 | 4.045 | 0 | +0.00(+0.00%) |
Apr 09, 2021 | 4.093 | 4.107 | 4.036 | 4.045 | 0 | -0.05(-1.11%) |
Apr 08, 2021 | 4.093 | 4.097 | 4.088 | 4.090 | 0 | +0.03(+0.73%) |
Apr 07, 2021 | 4.063 | 4.064 | 4.058 | 4.061 | 0 | -0.04(-1.08%) |
Apr 06, 2021 | 4.106 | 4.110 | 4.104 | 4.106 | 0 | -0.04(-0.94%) |
Apr 05, 2021 | 4.140 | 4.146 | 4.130 | 4.144 | 0 | +0.11(+2.64%) |
Apr 04, 2021 | 4.028 | 4.043 | 4.024 | 4.038 | 0 | +0.02(+0.61%) |
Apr 02, 2021 | 3.984 | 4.019 | 3.943 | 4.013 | 0 | +0.00(+0.00%) |
Apr 01, 2021 | 3.984 | 4.019 | 3.943 | 4.013 | 0 | +0.03(+0.69%) |
Mar 31, 2021 | 3.984 | 3.989 | 3.983 | 3.986 | 0 | +0.01(+0.13%) |
Mar 30, 2021 | 3.978 | 3.983 | 3.977 | 3.981 | 0 | -0.06(-1.56%) |
Mar 29, 2021 | 4.037 | 4.047 | 4.037 | 4.044 | 0 | -0.03(-0.79%) |
Mar 28, 2021 | 4.080 | 4.082 | 4.072 | 4.076 | 0 | -0.00(-0.09%) |
Mar 27, 2021 | 3.997 | 4.083 | 3.994 | 4.080 | 0 | +0.00(+0.00%) |
Mar 26, 2021 | 3.997 | 4.083 | 3.994 | 4.080 | 0 | +0.08(+1.87%) |
Mar 25, 2021 | 3.997 | 4.005 | 3.994 | 4.005 | 0 | -0.02(-0.60%) |
Mar 24, 2021 | 4.026 | 4.031 | 4.019 | 4.029 | 0 | +0.01(+0.14%) |
Mar 23, 2021 | 4.027 | 4.033 | 4.022 | 4.023 | 0 | -0.12(-2.85%) |
Mar 22, 2021 | 4.144 | 4.145 | 4.138 | 4.141 | 0 | +0.05(+1.17%) |
Mar 21, 2021 | 4.107 | 4.107 | 4.083 | 4.093 | 0 | -0.01(-0.27%) |
Mar 20, 2021 | 4.063 | 4.122 | 4.011 | 4.104 | 0 | +0.00(+0.00%) |
Mar 19, 2021 | 4.063 | 4.122 | 4.011 | 4.104 | 0 | +0.04(+0.96%) |
Mar 18, 2021 | 4.063 | 4.071 | 4.056 | 4.065 | 0 | -0.08(-1.98%) |
Mar 17, 2021 | 4.144 | 4.151 | 4.144 | 4.147 | 0 | +0.08(+2.08%) |
Mar 16, 2021 | 4.062 | 4.064 | 4.060 | 4.062 | 0 | -0.08(-1.82%) |
Mar 15, 2021 | 4.141 | 4.143 | 4.134 | 4.138 | 0 | -0.04(-1.06%) |
Mar 14, 2021 | 4.160 | 4.190 | 4.160 | 4.183 | 0 | +0.03(+0.61%) |
Mar 13, 2021 | 4.144 | 4.158 | 4.066 | 4.157 | 0 | +0.00(+0.00%) |
Mar 12, 2021 | 4.144 | 4.158 | 4.066 | 4.157 | 0 | +0.02(+0.39%) |
Mar 11, 2021 | 4.144 | 4.146 | 4.139 | 4.141 | 0 | +0.11(+2.63%) |
Mar 10, 2021 | 4.035 | 4.038 | 4.033 | 4.035 | 0 | +0.02(+0.49%) |
Mar 09, 2021 | 4.013 | 4.022 | 4.013 | 4.016 | 0 | -0.08(-1.88%) |
Mar 08, 2021 | 4.080 | 4.095 | 4.075 | 4.093 | 0 | -0.05(-1.28%) |
Mar 07, 2021 | 4.117 | 4.152 | 4.115 | 4.146 | 0 | +0.05(+1.11%) |
Mar 06, 2021 | 3.954 | 4.111 | 3.901 | 4.100 | 0 | +0.00(+0.00%) |
Mar 05, 2021 | 3.954 | 4.111 | 3.901 | 4.100 | 0 | +0.02(+0.60%) |
Mar 04, 2021 | 4.075 | 0 | -0.05(-1.12%) | |||
Mar 03, 2021 | 4.120 | 4.122 | 4.120 | 4.122 | 0 | -0.10(-2.31%) |
Mar 02, 2021 | 4.218 | 4.223 | 4.218 | 4.219 | 0 | +0.10(+2.53%) |
Mar 01, 2021 | 4.115 | 4.115 | 4.115 | 4.115 | 0 | +0.00(+0.12%) |
Feb 28, 2021 | 4.111 | 4.115 | 4.109 | 4.110 | 0 | +0.01(+0.29%) |
Feb 27, 2021 | 4.213 | 4.251 | 4.080 | 4.098 | 0 | +0.00(+0.00%) |
Feb 26, 2021 | 4.213 | 4.251 | 4.080 | 4.098 | 0 | +0.00(+0.09%) |
Feb 25, 2021 | 4.095 | 0 | -0.22(-5.07%) | |||
Feb 24, 2021 | 4.308 | 4.314 | 4.300 | 4.313 | 0 | +0.12(+2.75%) |
Feb 23, 2021 | 4.215 | 4.215 | 4.196 | 4.197 | 0 | +0.05(+1.23%) |
Feb 22, 2021 | 4.151 | 4.151 | 4.139 | 4.146 | 0 | +0.05(+1.31%) |
Feb 21, 2021 | 4.072 | 4.109 | 4.066 | 4.093 | 0 | +0.03(+0.64%) |
Feb 20, 2021 | 3.902 | 4.091 | 3.886 | 4.067 | 0 | +0.00(+0.00%) |
Feb 19, 2021 | 3.902 | 4.091 | 3.886 | 4.067 | 0 | -0.01(-0.17%) |
Feb 18, 2021 | 4.074 | 0 | +0.25(+6.61%) | |||
Feb 17, 2021 | 3.821 | 3.823 | 3.819 | 3.821 | 0 | -0.01(-0.30%) |
Feb 16, 2021 | 3.836 | 3.837 | 3.829 | 3.833 | 0 | +0.01(+0.29%) |
Feb 15, 2021 | 3.803 | 3.834 | 3.795 | 3.822 | 0 | +0.01(+0.35%) |
Feb 14, 2021 | 3.803 | 3.809 | 3.795 | 3.808 | 0 | +0.01(+0.24%) |
Feb 13, 2021 | 3.780 | 3.805 | 3.721 | 3.800 | 0 | +0.00(+0.00%) |
Feb 12, 2021 | 3.780 | 3.805 | 3.721 | 3.800 | 0 | +0.01(+0.30%) |
Feb 11, 2021 | 3.788 | 0 | +0.02(+0.54%) | |||
Feb 10, 2021 | 3.774 | 3.774 | 3.767 | 3.768 | 0 | +0.05(+1.32%) |
Feb 09, 2021 | 3.717 | 3.720 | 3.716 | 3.719 | 0 | +0.04(+1.14%) |
Feb 08, 2021 | 3.679 | 3.680 | 3.675 | 3.676 | 0 | +0.03(+0.91%) |
Feb 07, 2021 | 3.639 | 3.648 | 3.639 | 3.643 | 0 | +0.00(+0.10%) |
Feb 06, 2021 | 3.552 | 3.640 | 3.551 | 3.640 | 0 | +0.00(+0.00%) |
Feb 05, 2021 | 3.552 | 3.640 | 3.551 | 3.640 | 0 | +0.01(+0.39%) |
Feb 04, 2021 | 3.626 | 0 | +0.06(+1.64%) | |||
Feb 03, 2021 | 3.562 | 3.568 | 3.561 | 3.567 | 0 | +0.03(+0.99%) |
Feb 02, 2021 | 3.527 | 3.534 | 3.525 | 3.533 | 0 | -0.03(-0.76%) |