Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.065 | 4.094 | 3.938 | 3.987 | 62,678 | -0.09(-2.15%) |
Apr 29, 2021 | 4.192 | 4.240 | 3.987 | 4.075 | 92,648 | -0.11(-2.56%) |
Apr 28, 2021 | 3.919 | 4.279 | 3.899 | 4.182 | 147,504 | +0.26(+6.72%) |
Apr 27, 2021 | 4.104 | 4.104 | 3.909 | 3.919 | 63,990 | -0.17(-4.06%) |
Apr 26, 2021 | 3.909 | 4.094 | 3.899 | 4.084 | 396,483 | +0.19(+4.75%) |
Apr 23, 2021 | 3.948 | 4.045 | 3.792 | 3.899 | 382,430 | -0.16(-3.85%) |
Apr 22, 2021 | 3.782 | 4.075 | 3.714 | 4.055 | 568,708 | +0.28(+7.49%) |
Apr 21, 2021 | 3.646 | 3.890 | 3.646 | 3.773 | 256,283 | +0.09(+2.38%) |
Apr 20, 2021 | 3.617 | 3.821 | 3.529 | 3.685 | 252,731 | +0.03(+0.80%) |
Apr 19, 2021 | 3.548 | 3.685 | 3.480 | 3.656 | 220,517 | +0.05(+1.35%) |
Apr 16, 2021 | 3.490 | 3.860 | 3.412 | 3.607 | 647,608 | +0.15(+4.23%) |
Apr 15, 2021 | 3.587 | 3.607 | 3.383 | 3.461 | 127,098 | -0.15(-4.05%) |
Apr 14, 2021 | 3.431 | 3.695 | 3.402 | 3.607 | 154,336 | +0.21(+6.32%) |
Apr 13, 2021 | 3.578 | 3.597 | 3.344 | 3.392 | 105,440 | -0.16(-4.40%) |
Apr 12, 2021 | 3.763 | 3.870 | 3.500 | 3.548 | 157,197 | -0.19(-4.96%) |
Apr 09, 2021 | 3.792 | 3.898 | 3.685 | 3.734 | 347,614 | -0.13(-3.27%) |
Apr 08, 2021 | 3.685 | 4.257 | 3.666 | 3.860 | 2,026,877 | +0.22(+6.13%) |
Apr 07, 2021 | 3.918 | 4.015 | 3.617 | 3.637 | 367,037 | -0.27(-6.95%) |
Apr 06, 2021 | 3.976 | 4.054 | 3.831 | 3.908 | 292,538 | +0.01(+0.25%) |
Apr 05, 2021 | 4.015 | 4.044 | 3.801 | 3.898 | 260,299 | +0.02(+0.50%) |
Apr 01, 2021 | 3.743 | 3.986 | 3.588 | 3.879 | 385,355 | +0.31(+8.70%) |
Mar 31, 2021 | 3.481 | 3.637 | 3.481 | 3.569 | 59,045 | +0.09(+2.51%) |
Mar 30, 2021 | 3.695 | 3.763 | 3.472 | 3.481 | 156,762 | -0.30(-7.95%) |
Mar 29, 2021 | 3.617 | 4.054 | 3.404 | 3.782 | 263,208 | +0.25(+7.14%) |
Mar 26, 2021 | 3.831 | 3.879 | 3.452 | 3.530 | 273,162 | -0.30(-7.85%) |
Mar 25, 2021 | 3.879 | 4.073 | 3.738 | 3.831 | 225,587 | -0.14(-3.42%) |
Mar 24, 2021 | 4.849 | 4.849 | 3.957 | 3.966 | 416,241 | -1.02(-20.43%) |
Mar 23, 2021 | 4.985 | 6.391 | 4.364 | 4.985 | 2,738,134 | -0.18(-3.56%) |
Mar 22, 2021 | 5.275 | 5.314 | 4.907 | 5.169 | 649,946 | -0.36(-6.49%) |
Mar 19, 2021 | 5.324 | 6.536 | 4.965 | 5.528 | 20,446,654 | +1.12(+25.55%) |
Mar 18, 2021 | 4.131 | 4.451 | 4.131 | 4.403 | 1,253,115 | +0.27(+6.57%) |
Mar 17, 2021 | 4.054 | 4.151 | 3.937 | 4.131 | 46,227 | -0.01(-0.23%) |
Mar 16, 2021 | 4.248 | 4.248 | 4.005 | 4.141 | 71,015 | +0.02(+0.47%) |
Mar 15, 2021 | 4.238 | 4.296 | 3.957 | 4.121 | 106,137 | -0.12(-2.75%) |
Mar 12, 2021 | 4.238 | 4.238 | 3.976 | 4.238 | 83,423 | +0.00(+0.00%) |
Mar 11, 2021 | 3.821 | 4.393 | 3.811 | 4.238 | 139,175 | +0.41(+10.63%) |
Mar 10, 2021 | 4.121 | 4.160 | 3.704 | 3.831 | 142,510 | +0.15(+3.95%) |
Mar 09, 2021 | 3.491 | 3.840 | 3.462 | 3.685 | 64,410 | +0.24(+7.04%) |
Mar 08, 2021 | 3.578 | 3.763 | 3.375 | 3.443 | 101,102 | -0.12(-3.27%) |
Mar 05, 2021 | 3.481 | 3.627 | 3.152 | 3.559 | 107,553 | +0.02(+0.55%) |
Mar 04, 2021 | 4.296 | 4.296 | 3.491 | 3.540 | 122,549 | -0.76(-17.61%) |
Mar 03, 2021 | 4.519 | 4.536 | 4.277 | 4.296 | 57,542 | -0.26(-5.74%) |
Mar 02, 2021 | 4.635 | 4.732 | 4.529 | 4.558 | 31,269 | -0.06(-1.26%) |
Mar 01, 2021 | 4.374 | 4.723 | 4.170 | 4.616 | 72,914 | +0.28(+6.49%) |
Feb 26, 2021 | 4.500 | 4.606 | 4.296 | 4.335 | 82,701 | -0.16(-3.46%) |
Feb 25, 2021 | 4.548 | 4.587 | 4.403 | 4.490 | 73,460 | +0.10(+2.21%) |
Feb 24, 2021 | 4.344 | 4.500 | 4.344 | 4.393 | 66,178 | +0.12(+2.72%) |
Feb 23, 2021 | 4.500 | 4.606 | 4.073 | 4.277 | 134,483 | -0.53(-11.09%) |
Feb 22, 2021 | 4.422 | 5.072 | 4.422 | 4.810 | 166,663 | +0.31(+6.90%) |
Feb 19, 2021 | 5.014 | 5.033 | 4.393 | 4.500 | 317,812 | -0.58(-11.45%) |
Feb 18, 2021 | 5.382 | 5.673 | 4.926 | 5.082 | 353,840 | -0.28(-5.24%) |
Feb 17, 2021 | 5.343 | 5.537 | 4.994 | 5.363 | 346,641 | +0.15(+2.79%) |
Feb 16, 2021 | 5.518 | 5.537 | 5.052 | 5.217 | 575,716 | -0.32(-5.78%) |
Feb 12, 2021 | 5.188 | 6.672 | 5.140 | 5.537 | 2,321,932 | +0.44(+8.56%) |
Feb 11, 2021 | 5.440 | 5.460 | 5.043 | 5.101 | 438,785 | -0.43(-7.72%) |
Feb 10, 2021 | 6.080 | 6.109 | 5.489 | 5.528 | 736,218 | -0.80(-12.71%) |
Feb 09, 2021 | 5.964 | 7.273 | 5.528 | 6.332 | 2,644,355 | +0.03(+0.46%) |
Feb 08, 2021 | 4.752 | 7.613 | 4.364 | 6.303 | 9,966,156 | +1.26(+25.00%) |
Feb 05, 2021 | 3.637 | 15.49 | 3.491 | 5.043 | 115,403,432 | +2.72(+117.57%) |
Feb 04, 2021 | 2.250 | 2.327 | 2.250 | 2.318 | 46,795 | +0.11(+4.82%) |
Feb 03, 2021 | 2.250 | 2.250 | 2.183 | 2.211 | 8,632 | +0.04(+1.79%) |
Feb 02, 2021 | 2.250 | 2.250 | 2.163 | 2.172 | 24,256 | -0.08(-3.44%) |