Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.463 | 4.529 | 4.341 | 4.388 | 71,465,816 | +0.01(+0.21%) |
Apr 29, 2021 | 4.557 | 4.622 | 4.266 | 4.379 | 176,843,680 | +0.44(+11.19%) |
Apr 28, 2021 | 3.994 | 4.032 | 3.929 | 3.938 | 32,480,662 | -0.02(-0.47%) |
Apr 27, 2021 | 3.938 | 3.966 | 3.910 | 3.957 | 31,159,330 | +0.02(+0.48%) |
Apr 26, 2021 | 3.947 | 3.966 | 3.910 | 3.938 | 36,164,108 | +0.00(+0.00%) |
Apr 23, 2021 | 3.900 | 3.938 | 3.863 | 3.938 | 25,672,868 | +0.04(+0.96%) |
Apr 22, 2021 | 3.938 | 3.966 | 3.900 | 3.900 | 32,154,340 | -0.05(-1.19%) |
Apr 21, 2021 | 3.882 | 3.957 | 3.872 | 3.947 | 26,596,238 | +0.06(+1.45%) |
Apr 20, 2021 | 3.872 | 3.891 | 3.854 | 3.891 | 34,061,844 | -0.02(-0.48%) |
Apr 19, 2021 | 3.910 | 3.957 | 3.891 | 3.910 | 35,090,220 | -0.01(-0.24%) |
Apr 16, 2021 | 3.891 | 3.929 | 3.872 | 3.919 | 24,438,654 | +0.05(+1.21%) |
Apr 15, 2021 | 3.863 | 3.910 | 3.844 | 3.872 | 27,824,176 | +0.00(+0.00%) |
Apr 14, 2021 | 3.872 | 3.910 | 3.854 | 3.872 | 30,569,736 | +0.00(+0.00%) |
Apr 13, 2021 | 3.825 | 3.891 | 3.807 | 3.872 | 24,939,394 | +0.06(+1.47%) |
Apr 12, 2021 | 3.854 | 3.872 | 3.816 | 3.816 | 21,498,238 | -0.06(-1.45%) |
Apr 09, 2021 | 3.825 | 3.891 | 3.816 | 3.872 | 48,410,372 | +0.07(+1.72%) |
Apr 08, 2021 | 3.825 | 3.844 | 3.769 | 3.807 | 22,006,118 | +0.01(+0.25%) |
Apr 07, 2021 | 3.779 | 3.797 | 3.750 | 3.797 | 32,058,068 | +0.05(+1.25%) |
Apr 06, 2021 | 3.769 | 3.788 | 3.741 | 3.750 | 26,427,894 | -0.05(-1.23%) |
Apr 05, 2021 | 3.760 | 3.797 | 3.750 | 3.797 | 22,699,950 | +0.05(+1.25%) |
Apr 01, 2021 | 3.750 | 3.788 | 3.722 | 3.750 | 25,934,066 | +0.04(+1.01%) |
Mar 31, 2021 | 3.722 | 3.750 | 3.713 | 3.713 | 19,845,194 | -0.03(-0.75%) |
Mar 30, 2021 | 3.741 | 3.750 | 3.666 | 3.741 | 31,718,552 | -0.03(-0.75%) |
Mar 29, 2021 | 3.788 | 3.825 | 3.750 | 3.769 | 27,942,786 | -0.04(-0.99%) |
Mar 26, 2021 | 3.769 | 3.835 | 3.722 | 3.807 | 36,819,616 | +0.08(+2.27%) |
Mar 25, 2021 | 3.675 | 3.750 | 3.657 | 3.722 | 40,514,496 | +0.05(+1.28%) |
Mar 24, 2021 | 3.732 | 3.750 | 3.675 | 3.675 | 37,292,924 | -0.06(-1.51%) |
Mar 23, 2021 | 3.807 | 3.825 | 3.732 | 3.732 | 35,985,016 | -0.08(-1.97%) |
Mar 22, 2021 | 3.816 | 3.854 | 3.788 | 3.807 | 33,228,926 | +0.04(+0.99%) |
Mar 19, 2021 | 3.694 | 3.835 | 3.685 | 3.769 | 50,692,260 | +0.10(+2.81%) |
Mar 18, 2021 | 3.788 | 3.872 | 3.666 | 3.666 | 89,400,712 | -0.35(-8.64%) |
Mar 17, 2021 | 3.929 | 4.032 | 3.900 | 4.013 | 26,283,896 | +0.04(+0.94%) |
Mar 16, 2021 | 4.050 | 4.079 | 3.929 | 3.975 | 39,513,440 | -0.06(-1.40%) |
Mar 15, 2021 | 4.022 | 4.116 | 3.994 | 4.032 | 63,618,264 | +0.08(+1.90%) |
Mar 12, 2021 | 3.835 | 3.961 | 3.825 | 3.957 | 45,794,228 | +0.11(+2.93%) |
Mar 11, 2021 | 3.825 | 3.882 | 3.797 | 3.844 | 50,859,056 | +0.13(+3.54%) |
Mar 10, 2021 | 3.788 | 3.797 | 3.675 | 3.713 | 51,205,300 | +0.00(+0.00%) |
Mar 09, 2021 | 3.713 | 3.760 | 3.704 | 3.713 | 30,589,184 | +0.08(+2.33%) |
Mar 08, 2021 | 3.619 | 3.722 | 3.591 | 3.629 | 47,652,912 | -0.01(-0.26%) |
Mar 05, 2021 | 3.629 | 3.657 | 3.535 | 3.638 | 65,026,612 | +0.06(+1.57%) |
Mar 04, 2021 | 3.713 | 3.750 | 3.516 | 3.582 | 82,474,528 | -0.15(-4.02%) |
Mar 03, 2021 | 3.750 | 3.769 | 3.704 | 3.732 | 43,976,192 | -0.06(-1.49%) |
Mar 02, 2021 | 3.779 | 3.816 | 3.750 | 3.788 | 30,848,670 | +0.00(+0.00%) |
Mar 01, 2021 | 3.741 | 3.844 | 3.732 | 3.788 | 42,379,228 | +0.11(+3.06%) |
Feb 26, 2021 | 3.760 | 3.788 | 3.666 | 3.675 | 73,791,112 | -0.12(-3.21%) |
Feb 25, 2021 | 3.985 | 4.069 | 3.760 | 3.797 | 128,921,640 | +0.01(+0.25%) |
Feb 24, 2021 | 3.694 | 3.863 | 3.666 | 3.788 | 80,838,280 | +0.08(+2.28%) |
Feb 23, 2021 | 3.675 | 3.722 | 3.591 | 3.704 | 72,795,712 | -0.01(-0.25%) |
Feb 22, 2021 | 3.769 | 3.788 | 3.713 | 3.713 | 59,738,824 | -0.10(-2.70%) |
Feb 19, 2021 | 3.872 | 3.882 | 3.807 | 3.816 | 30,304,584 | -0.05(-1.21%) |
Feb 18, 2021 | 3.816 | 3.882 | 3.797 | 3.863 | 46,451,296 | +0.01(+0.24%) |
Feb 17, 2021 | 3.844 | 3.863 | 3.797 | 3.854 | 53,769,496 | -0.02(-0.48%) |
Feb 16, 2021 | 3.910 | 3.938 | 3.844 | 3.872 | 45,438,296 | -0.04(-0.96%) |
Feb 12, 2021 | 3.854 | 3.952 | 3.816 | 3.910 | 53,921,992 | +0.07(+1.71%) |
Feb 11, 2021 | 3.900 | 3.910 | 3.816 | 3.844 | 67,148,640 | -0.07(-1.68%) |
Feb 10, 2021 | 3.947 | 3.957 | 3.844 | 3.910 | 84,226,296 | -0.02(-0.48%) |
Feb 09, 2021 | 3.994 | 4.004 | 3.910 | 3.929 | 88,676,024 | -0.07(-1.64%) |
Feb 08, 2021 | 4.013 | 4.079 | 3.947 | 3.994 | 84,156,552 | +0.04(+0.95%) |
Feb 05, 2021 | 4.060 | 4.060 | 3.938 | 3.957 | 114,736,688 | -0.14(-3.43%) |
Feb 04, 2021 | 4.210 | 4.275 | 4.032 | 4.097 | 160,574,640 | -0.31(-7.02%) |
Feb 03, 2021 | 4.341 | 4.463 | 4.238 | 4.407 | 101,517,216 | +0.16(+3.75%) |
Feb 02, 2021 | 4.444 | 4.463 | 4.125 | 4.247 | 176,225,584 | -0.34(-7.36%) |