Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.683 | 3.709 | 3.625 | 3.642 | 31,784,088 | -0.06(-1.58%) |
Apr 29, 2021 | 3.784 | 3.796 | 3.675 | 3.700 | 20,571,660 | -0.11(-2.86%) |
Apr 28, 2021 | 3.642 | 3.826 | 3.642 | 3.809 | 33,311,112 | +0.24(+6.81%) |
Apr 27, 2021 | 3.583 | 3.650 | 3.549 | 3.566 | 27,167,820 | +0.01(+0.24%) |
Apr 26, 2021 | 3.642 | 3.650 | 3.541 | 3.558 | 27,935,012 | +0.01(+0.24%) |
Apr 23, 2021 | 3.541 | 3.600 | 3.524 | 3.549 | 30,362,226 | +0.03(+0.71%) |
Apr 22, 2021 | 3.524 | 3.545 | 3.467 | 3.524 | 26,160,776 | +0.08(+2.18%) |
Apr 21, 2021 | 3.449 | 3.466 | 3.407 | 3.449 | 7,325,703 | -0.01(-0.24%) |
Apr 20, 2021 | 3.533 | 3.566 | 3.457 | 3.457 | 30,745,086 | -0.09(-2.59%) |
Apr 19, 2021 | 3.516 | 3.575 | 3.499 | 3.549 | 35,452,324 | -0.32(-8.23%) |
Apr 16, 2021 | 3.784 | 3.918 | 3.767 | 3.868 | 20,480,034 | +0.07(+1.76%) |
Apr 15, 2021 | 3.834 | 3.868 | 3.759 | 3.801 | 19,898,204 | +0.01(+0.22%) |
Apr 14, 2021 | 3.683 | 3.842 | 3.679 | 3.792 | 27,657,232 | +0.07(+1.80%) |
Apr 13, 2021 | 3.667 | 3.776 | 3.650 | 3.725 | 20,686,640 | -0.01(-0.22%) |
Apr 12, 2021 | 3.734 | 3.750 | 3.675 | 3.734 | 22,194,792 | +0.03(+0.68%) |
Apr 09, 2021 | 3.717 | 3.776 | 3.671 | 3.709 | 22,608,466 | -0.04(-1.12%) |
Apr 08, 2021 | 3.750 | 3.801 | 3.717 | 3.750 | 20,769,770 | +0.04(+1.13%) |
Apr 07, 2021 | 3.809 | 3.834 | 3.709 | 3.709 | 39,810,468 | -0.06(-1.56%) |
Apr 06, 2021 | 3.809 | 3.851 | 3.750 | 3.767 | 29,127,318 | -0.03(-0.66%) |
Apr 05, 2021 | 3.817 | 3.876 | 3.776 | 3.792 | 24,188,866 | +0.03(+0.89%) |
Apr 01, 2021 | 3.893 | 3.910 | 3.750 | 3.759 | 30,743,524 | -0.17(-4.40%) |
Mar 31, 2021 | 3.907 | 3.969 | 3.865 | 3.932 | 26,327,784 | -0.02(-0.42%) |
Mar 30, 2021 | 3.865 | 3.973 | 3.852 | 3.948 | 29,383,388 | +0.08(+2.16%) |
Mar 29, 2021 | 3.840 | 3.907 | 3.785 | 3.865 | 31,759,568 | -0.03(-0.65%) |
Mar 26, 2021 | 3.923 | 3.940 | 3.823 | 3.890 | 29,145,290 | -0.02(-0.43%) |
Mar 25, 2021 | 3.823 | 3.915 | 3.798 | 3.907 | 39,124,260 | +0.04(+1.08%) |
Mar 24, 2021 | 3.948 | 3.999 | 3.848 | 3.865 | 35,535,560 | -0.09(-2.33%) |
Mar 23, 2021 | 3.982 | 4.082 | 3.957 | 3.957 | 43,550,708 | -0.06(-1.46%) |
Mar 22, 2021 | 3.948 | 4.040 | 3.907 | 4.015 | 45,762,932 | +0.03(+0.84%) |
Mar 19, 2021 | 3.982 | 4.065 | 3.927 | 3.982 | 58,522,736 | +0.04(+1.06%) |
Mar 18, 2021 | 3.948 | 4.040 | 3.881 | 3.940 | 51,041,816 | +0.07(+1.73%) |
Mar 17, 2021 | 3.664 | 3.898 | 3.664 | 3.873 | 33,560,388 | +0.17(+4.51%) |
Mar 16, 2021 | 3.748 | 3.773 | 3.664 | 3.706 | 31,097,928 | -0.03(-0.89%) |
Mar 15, 2021 | 3.706 | 3.795 | 3.681 | 3.739 | 21,998,524 | -0.01(-0.22%) |
Mar 12, 2021 | 3.731 | 3.773 | 3.708 | 3.748 | 25,927,048 | -0.05(-1.32%) |
Mar 11, 2021 | 3.756 | 3.823 | 3.664 | 3.798 | 60,269,900 | +0.14(+3.89%) |
Mar 10, 2021 | 3.564 | 3.706 | 3.530 | 3.656 | 69,166,336 | +0.12(+3.31%) |
Mar 09, 2021 | 3.488 | 3.597 | 3.438 | 3.538 | 37,258,156 | +0.08(+2.42%) |
Mar 08, 2021 | 3.681 | 3.739 | 3.455 | 3.455 | 46,587,352 | -0.23(-6.14%) |
Mar 05, 2021 | 3.722 | 3.722 | 3.614 | 3.681 | 48,874,464 | +0.15(+4.27%) |
Mar 04, 2021 | 3.589 | 3.672 | 3.505 | 3.530 | 58,828,252 | +0.12(+3.43%) |
Mar 03, 2021 | 3.346 | 3.480 | 3.246 | 3.413 | 62,549,088 | +0.02(+0.49%) |
Mar 02, 2021 | 3.296 | 3.463 | 3.254 | 3.396 | 53,858,168 | +0.08(+2.35%) |
Mar 01, 2021 | 3.427 | 3.510 | 3.310 | 3.318 | 43,844,500 | -0.14(-4.11%) |
Feb 26, 2021 | 3.602 | 3.627 | 3.435 | 3.460 | 45,845,332 | -0.11(-3.04%) |
Feb 25, 2021 | 3.711 | 3.728 | 3.544 | 3.569 | 38,323,872 | -0.17(-4.47%) |
Feb 24, 2021 | 3.686 | 3.744 | 3.644 | 3.736 | 38,159,476 | -0.02(-0.45%) |
Feb 23, 2021 | 3.644 | 3.770 | 3.602 | 3.753 | 42,907,064 | +0.23(+6.40%) |
Feb 22, 2021 | 3.577 | 3.653 | 3.527 | 3.527 | 75,448,552 | -0.30(-7.86%) |
Feb 19, 2021 | 3.878 | 3.953 | 3.816 | 3.828 | 31,655,658 | -0.03(-0.87%) |
Feb 18, 2021 | 3.887 | 3.941 | 3.799 | 3.861 | 37,854,788 | -0.06(-1.41%) |
Feb 17, 2021 | 3.942 | 3.942 | 3.850 | 3.917 | 25,808,242 | -0.03(-0.64%) |
Feb 16, 2021 | 3.992 | 4.000 | 3.858 | 3.942 | 21,223,796 | +0.03(+0.64%) |
Feb 12, 2021 | 3.900 | 3.992 | 3.892 | 3.917 | 23,883,736 | -0.03(-0.85%) |
Feb 11, 2021 | 3.975 | 4.000 | 3.883 | 3.950 | 24,691,692 | +0.02(+0.42%) |
Feb 10, 2021 | 3.933 | 3.957 | 3.867 | 3.933 | 21,393,904 | -0.05(-1.26%) |
Feb 09, 2021 | 3.858 | 4.017 | 3.842 | 3.984 | 24,281,252 | +0.01(+0.21%) |
Feb 08, 2021 | 3.975 | 4.050 | 3.929 | 3.975 | 17,928,304 | -0.07(-1.65%) |
Feb 05, 2021 | 4.059 | 4.067 | 4.002 | 4.042 | 27,073,320 | +0.04(+1.04%) |
Feb 04, 2021 | 4.025 | 4.067 | 3.967 | 4.000 | 39,777,960 | +0.08(+2.13%) |
Feb 03, 2021 | 3.984 | 4.017 | 3.900 | 3.917 | 26,782,344 | +0.01(+0.21%) |
Feb 02, 2021 | 3.967 | 3.984 | 3.858 | 3.908 | 31,074,086 | +0.06(+1.60%) |