Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.520 | 3.570 | 3.450 | 3.520 | 70,500 | -0.02(-0.56%) |
Apr 29, 2021 | 3.590 | 3.590 | 3.458 | 3.540 | 99,258 | -0.05(-1.39%) |
Apr 28, 2021 | 3.610 | 3.610 | 3.460 | 3.590 | 138,081 | +0.02(+0.56%) |
Apr 27, 2021 | 3.550 | 3.580 | 3.510 | 3.570 | 22,255 | +0.00(+0.00%) |
Apr 26, 2021 | 3.490 | 3.600 | 3.395 | 3.570 | 145,345 | +0.10(+2.88%) |
Apr 23, 2021 | 3.400 | 3.530 | 3.390 | 3.470 | 24,400 | +0.09(+2.66%) |
Apr 22, 2021 | 3.440 | 3.522 | 3.370 | 3.380 | 13,680 | -0.06(-1.74%) |
Apr 21, 2021 | 3.320 | 3.530 | 3.320 | 3.440 | 11,957 | +0.11(+3.30%) |
Apr 20, 2021 | 3.440 | 3.456 | 3.320 | 3.330 | 70,805 | -0.14(-4.03%) |
Apr 19, 2021 | 3.500 | 3.511 | 3.425 | 3.470 | 23,326 | -0.06(-1.70%) |
Apr 16, 2021 | 3.410 | 3.590 | 3.410 | 3.530 | 81,900 | -0.19(-5.11%) |
Apr 15, 2021 | 3.770 | 3.790 | 3.660 | 3.720 | 27,762 | -0.02(-0.53%) |
Apr 14, 2021 | 3.660 | 3.810 | 3.660 | 3.740 | 21,711 | +0.02(+0.54%) |
Apr 13, 2021 | 3.900 | 4.078 | 3.699 | 3.720 | 64,254 | -0.21(-5.45%) |
Apr 12, 2021 | 3.950 | 4.189 | 3.850 | 3.934 | 74,057 | -0.02(-0.40%) |
Apr 09, 2021 | 4.100 | 4.100 | 3.870 | 3.950 | 36,400 | +0.03(+0.77%) |
Apr 08, 2021 | 3.980 | 3.980 | 3.830 | 3.920 | 31,893 | +0.02(+0.51%) |
Apr 07, 2021 | 4.090 | 4.090 | 3.900 | 3.900 | 48,877 | -0.07(-1.76%) |
Apr 06, 2021 | 4.500 | 4.520 | 3.920 | 3.970 | 207,851 | -0.54(-11.97%) |
Apr 05, 2021 | 4.200 | 5.500 | 4.140 | 4.510 | 1,873,322 | +0.41(+10.00%) |
Apr 01, 2021 | 3.660 | 4.100 | 3.591 | 4.100 | 767,500 | +0.43(+11.72%) |
Mar 31, 2021 | 3.630 | 3.672 | 3.570 | 3.670 | 9,598 | +0.12(+3.38%) |
Mar 30, 2021 | 3.540 | 3.610 | 3.540 | 3.550 | 24,946 | -0.12(-3.27%) |
Mar 29, 2021 | 3.700 | 3.700 | 3.560 | 3.670 | 13,295 | -0.03(-0.81%) |
Mar 26, 2021 | 3.550 | 3.770 | 3.550 | 3.700 | 25,300 | +0.12(+3.43%) |
Mar 25, 2021 | 3.660 | 3.707 | 3.507 | 3.577 | 16,716 | -0.13(-3.57%) |
Mar 24, 2021 | 3.670 | 3.810 | 3.660 | 3.710 | 21,929 | -0.07(-1.85%) |
Mar 23, 2021 | 4.190 | 4.190 | 3.777 | 3.780 | 46,212 | -0.26(-6.44%) |
Mar 22, 2021 | 4.130 | 4.250 | 3.940 | 4.040 | 137,007 | +0.15(+3.86%) |
Mar 19, 2021 | 3.870 | 4.150 | 3.780 | 3.890 | 100,500 | +0.03(+0.78%) |
Mar 18, 2021 | 3.750 | 3.930 | 3.740 | 3.860 | 26,882 | +0.04(+1.05%) |
Mar 17, 2021 | 3.910 | 3.910 | 3.725 | 3.820 | 19,344 | +0.05(+1.33%) |
Mar 16, 2021 | 3.790 | 3.800 | 3.702 | 3.770 | 22,723 | -0.03(-0.79%) |
Mar 15, 2021 | 4.000 | 4.000 | 3.460 | 3.800 | 110,462 | -0.20(-5.00%) |
Mar 12, 2021 | 3.460 | 4.000 | 3.450 | 4.000 | 201,800 | +0.51(+14.61%) |
Mar 11, 2021 | 3.480 | 3.520 | 3.360 | 3.490 | 33,318 | +0.12(+3.56%) |
Mar 10, 2021 | 3.330 | 3.520 | 3.220 | 3.370 | 51,862 | +0.00(+0.00%) |
Mar 09, 2021 | 3.230 | 3.390 | 3.180 | 3.370 | 27,038 | +0.14(+4.33%) |
Mar 08, 2021 | 3.320 | 3.650 | 3.180 | 3.230 | 71,263 | -0.05(-1.52%) |
Mar 05, 2021 | 3.250 | 3.370 | 3.000 | 3.280 | 47,100 | +0.06(+1.86%) |
Mar 04, 2021 | 3.740 | 3.740 | 3.060 | 3.220 | 139,289 | -0.49(-13.21%) |
Mar 03, 2021 | 3.710 | 4.260 | 3.637 | 3.710 | 430,432 | +0.01(+0.27%) |
Mar 02, 2021 | 3.850 | 3.880 | 3.700 | 3.700 | 34,598 | -0.15(-3.90%) |
Mar 01, 2021 | 3.560 | 3.920 | 3.560 | 3.850 | 46,342 | +0.30(+8.45%) |
Feb 26, 2021 | 3.850 | 3.920 | 3.443 | 3.550 | 98,300 | -0.26(-6.82%) |
Feb 25, 2021 | 3.950 | 4.140 | 3.780 | 3.810 | 68,616 | -0.20(-4.99%) |
Feb 24, 2021 | 3.930 | 4.140 | 3.880 | 4.010 | 98,880 | +0.02(+0.50%) |
Feb 23, 2021 | 4.590 | 4.590 | 3.600 | 3.990 | 317,741 | -0.77(-16.18%) |
Feb 22, 2021 | 4.280 | 5.050 | 4.280 | 4.760 | 528,577 | +0.24(+5.31%) |
Feb 19, 2021 | 5.020 | 5.020 | 4.275 | 4.520 | 590,200 | -0.28(-5.83%) |
Feb 18, 2021 | 4.410 | 5.250 | 4.090 | 4.800 | 1,262,264 | +0.42(+9.59%) |
Feb 17, 2021 | 3.990 | 4.420 | 3.850 | 4.380 | 406,573 | +0.39(+9.77%) |
Feb 16, 2021 | 4.100 | 4.100 | 3.800 | 3.990 | 72,613 | -0.01(-0.25%) |
Feb 12, 2021 | 3.643 | 4.153 | 3.640 | 4.000 | 157,800 | +0.25(+6.67%) |
Feb 11, 2021 | 3.870 | 4.000 | 3.710 | 3.750 | 62,981 | -0.16(-4.09%) |
Feb 10, 2021 | 3.820 | 4.100 | 3.450 | 3.910 | 452,083 | +0.21(+5.68%) |
Feb 09, 2021 | 3.390 | 3.740 | 3.390 | 3.700 | 80,005 | +0.20(+5.71%) |
Feb 08, 2021 | 3.440 | 3.558 | 3.370 | 3.500 | 35,986 | +0.02(+0.57%) |
Feb 05, 2021 | 3.600 | 3.640 | 3.450 | 3.480 | 56,500 | -0.03(-0.85%) |
Feb 04, 2021 | 3.430 | 3.520 | 3.330 | 3.510 | 54,316 | +0.12(+3.54%) |
Feb 03, 2021 | 3.300 | 3.460 | 3.270 | 3.390 | 50,455 | +0.10(+3.04%) |
Feb 02, 2021 | 3.440 | 3.450 | 3.210 | 3.290 | 45,697 | -0.10(-2.95%) |