Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.320 | 3.400 | 3.210 | 3.220 | 16,667,500 | -0.16(-4.73%) |
Apr 29, 2021 | 3.500 | 3.530 | 3.310 | 3.380 | 17,077,236 | -0.03(-0.88%) |
Apr 28, 2021 | 3.190 | 3.520 | 3.180 | 3.410 | 20,751,904 | +0.21(+6.56%) |
Apr 27, 2021 | 3.230 | 3.290 | 3.100 | 3.200 | 12,214,341 | -0.03(-0.93%) |
Apr 26, 2021 | 3.140 | 3.240 | 3.120 | 3.230 | 15,521,117 | +0.09(+2.87%) |
Apr 23, 2021 | 3.200 | 3.320 | 3.130 | 3.140 | 14,389,100 | -0.07(-2.18%) |
Apr 22, 2021 | 3.290 | 3.350 | 3.190 | 3.210 | 10,228,916 | -0.06(-1.83%) |
Apr 21, 2021 | 3.090 | 3.270 | 3.010 | 3.270 | 13,177,794 | +0.07(+2.19%) |
Apr 20, 2021 | 3.350 | 3.370 | 3.110 | 3.200 | 16,634,147 | -0.19(-5.60%) |
Apr 19, 2021 | 3.450 | 3.510 | 3.340 | 3.390 | 9,660,662 | -0.03(-0.88%) |
Apr 16, 2021 | 3.460 | 3.470 | 3.350 | 3.420 | 8,204,100 | +0.01(+0.29%) |
Apr 15, 2021 | 3.540 | 3.550 | 3.380 | 3.410 | 11,382,888 | -0.15(-4.21%) |
Apr 14, 2021 | 3.150 | 3.670 | 3.150 | 3.560 | 26,947,980 | +0.41(+13.02%) |
Apr 13, 2021 | 3.150 | 3.200 | 3.080 | 3.150 | 9,178,040 | +0.02(+0.64%) |
Apr 12, 2021 | 3.280 | 3.340 | 3.110 | 3.130 | 16,043,061 | -0.14(-4.28%) |
Apr 09, 2021 | 3.400 | 3.455 | 3.260 | 3.270 | 8,900,800 | -0.16(-4.66%) |
Apr 08, 2021 | 3.360 | 3.430 | 3.210 | 3.430 | 15,342,058 | +0.00(+0.00%) |
Apr 07, 2021 | 3.400 | 3.470 | 3.360 | 3.430 | 8,879,852 | -0.02(-0.58%) |
Apr 06, 2021 | 3.480 | 3.620 | 3.430 | 3.450 | 9,034,612 | -0.02(-0.58%) |
Apr 05, 2021 | 3.630 | 3.630 | 3.370 | 3.470 | 15,250,630 | -0.17(-4.67%) |
Apr 01, 2021 | 3.590 | 3.660 | 3.470 | 3.640 | 12,535,900 | +0.09(+2.54%) |
Mar 31, 2021 | 3.420 | 3.560 | 3.390 | 3.550 | 15,652,102 | +0.12(+3.50%) |
Mar 30, 2021 | 3.210 | 3.430 | 3.160 | 3.430 | 10,389,121 | +0.17(+5.21%) |
Mar 29, 2021 | 3.350 | 3.460 | 3.230 | 3.260 | 11,445,469 | -0.12(-3.55%) |
Mar 26, 2021 | 3.500 | 3.570 | 3.230 | 3.380 | 15,030,700 | +0.00(+0.00%) |
Mar 25, 2021 | 3.130 | 3.410 | 3.100 | 3.380 | 18,163,028 | +0.10(+3.05%) |
Mar 24, 2021 | 3.460 | 3.580 | 3.270 | 3.280 | 18,601,036 | +0.00(+0.00%) |
Mar 23, 2021 | 3.470 | 3.520 | 3.240 | 3.280 | 28,932,432 | -0.35(-9.64%) |
Mar 22, 2021 | 3.750 | 3.790 | 3.570 | 3.630 | 14,829,923 | -0.16(-4.22%) |
Mar 19, 2021 | 3.780 | 3.970 | 3.730 | 3.790 | 31,845,600 | -0.01(-0.26%) |
Mar 18, 2021 | 4.110 | 4.180 | 3.690 | 3.800 | 31,085,492 | -0.42(-9.95%) |
Mar 17, 2021 | 4.050 | 4.240 | 4.000 | 4.220 | 16,993,494 | +0.11(+2.68%) |
Mar 16, 2021 | 4.340 | 4.390 | 4.060 | 4.110 | 23,290,314 | -0.30(-6.80%) |
Mar 15, 2021 | 4.610 | 4.610 | 4.360 | 4.410 | 20,157,628 | -0.18(-3.92%) |
Mar 12, 2021 | 4.560 | 4.620 | 4.460 | 4.590 | 18,892,900 | +0.04(+0.88%) |
Mar 11, 2021 | 4.720 | 4.770 | 4.460 | 4.550 | 25,638,512 | -0.13(-2.78%) |
Mar 10, 2021 | 3.910 | 4.810 | 3.900 | 4.680 | 76,147,992 | +0.73(+18.48%) |
Mar 09, 2021 | 4.020 | 4.140 | 3.880 | 3.950 | 19,721,412 | -0.05(-1.25%) |
Mar 08, 2021 | 4.300 | 4.360 | 3.940 | 4.000 | 32,248,760 | -0.26(-6.10%) |
Mar 05, 2021 | 4.240 | 4.340 | 3.850 | 4.260 | 46,265,800 | +0.16(+3.90%) |
Mar 04, 2021 | 3.960 | 4.240 | 3.780 | 4.100 | 48,432,576 | +0.24(+6.22%) |
Mar 03, 2021 | 3.830 | 4.100 | 3.820 | 3.860 | 37,146,980 | +0.07(+1.85%) |
Mar 02, 2021 | 3.660 | 4.000 | 3.660 | 3.790 | 25,342,944 | -0.02(-0.52%) |
Mar 01, 2021 | 3.600 | 3.810 | 3.490 | 3.810 | 37,618,376 | +0.34(+9.80%) |
Feb 26, 2021 | 3.520 | 3.610 | 3.275 | 3.470 | 28,719,600 | -0.06(-1.70%) |
Feb 25, 2021 | 3.490 | 3.820 | 3.430 | 3.530 | 49,996,888 | +0.07(+2.02%) |
Feb 24, 2021 | 3.350 | 3.680 | 3.300 | 3.460 | 31,032,632 | +0.18(+5.49%) |
Feb 23, 2021 | 3.420 | 3.440 | 2.870 | 3.280 | 41,866,792 | -0.24(-6.82%) |
Feb 22, 2021 | 3.490 | 3.690 | 3.460 | 3.520 | 21,598,298 | +0.03(+0.86%) |
Feb 19, 2021 | 3.430 | 3.555 | 3.400 | 3.490 | 11,263,101 | +0.07(+2.05%) |
Feb 18, 2021 | 3.640 | 3.650 | 3.410 | 3.420 | 21,548,588 | -0.25(-6.81%) |
Feb 17, 2021 | 3.740 | 3.788 | 3.520 | 3.670 | 17,032,284 | -0.01(-0.27%) |
Feb 16, 2021 | 3.610 | 3.840 | 3.610 | 3.680 | 24,288,348 | +0.14(+3.95%) |
Feb 12, 2021 | 3.370 | 3.580 | 3.350 | 3.540 | 18,434,400 | +0.08(+2.31%) |
Feb 11, 2021 | 3.650 | 3.650 | 3.370 | 3.460 | 19,253,680 | -0.19(-5.21%) |
Feb 10, 2021 | 3.600 | 3.760 | 3.520 | 3.650 | 20,703,788 | +0.07(+1.96%) |
Feb 09, 2021 | 3.650 | 3.710 | 3.450 | 3.580 | 22,047,972 | -0.06(-1.65%) |
Feb 08, 2021 | 3.600 | 3.660 | 3.570 | 3.640 | 17,194,684 | +0.13(+3.70%) |
Feb 05, 2021 | 3.540 | 3.610 | 3.420 | 3.510 | 17,372,800 | +0.00(+0.00%) |
Feb 04, 2021 | 3.350 | 3.590 | 3.230 | 3.510 | 29,074,884 | +0.18(+5.41%) |
Feb 03, 2021 | 3.140 | 3.370 | 3.130 | 3.330 | 21,009,700 | +0.23(+7.42%) |
Feb 02, 2021 | 3.450 | 3.540 | 3.090 | 3.100 | 30,483,356 | -0.23(-6.91%) |