Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.086 | 4.307 | 4.086 | 4.178 | 904,208 | +0.05(+1.11%) |
Apr 29, 2021 | 4.132 | 4.178 | 4.059 | 4.132 | 270,401 | +0.01(+0.22%) |
Apr 28, 2021 | 4.178 | 4.261 | 4.059 | 4.123 | 319,753 | -0.01(-0.22%) |
Apr 27, 2021 | 4.132 | 4.178 | 4.086 | 4.132 | 541,289 | +0.02(+0.45%) |
Apr 26, 2021 | 4.059 | 4.132 | 4.022 | 4.114 | 235,310 | +0.08(+2.05%) |
Apr 23, 2021 | 4.040 | 4.086 | 4.022 | 4.031 | 194,389 | +0.01(+0.23%) |
Apr 22, 2021 | 4.059 | 4.086 | 3.994 | 4.022 | 193,386 | -0.03(-0.68%) |
Apr 21, 2021 | 3.930 | 4.068 | 3.884 | 4.050 | 152,499 | +0.09(+2.32%) |
Apr 20, 2021 | 3.930 | 3.994 | 3.884 | 3.958 | 150,049 | +0.01(+0.23%) |
Apr 19, 2021 | 3.958 | 4.010 | 3.903 | 3.949 | 187,103 | -0.05(-1.15%) |
Apr 16, 2021 | 4.068 | 4.068 | 3.939 | 3.994 | 160,956 | -0.06(-1.58%) |
Apr 15, 2021 | 4.086 | 4.114 | 4.031 | 4.059 | 190,636 | +0.01(+0.23%) |
Apr 14, 2021 | 4.050 | 4.123 | 4.022 | 4.050 | 290,586 | +0.04(+0.92%) |
Apr 13, 2021 | 3.949 | 4.095 | 3.949 | 4.013 | 207,192 | +0.05(+1.16%) |
Apr 12, 2021 | 3.848 | 4.022 | 3.848 | 3.967 | 174,356 | +0.00(+0.00%) |
Apr 09, 2021 | 4.031 | 4.031 | 3.949 | 3.967 | 188,181 | -0.06(-1.59%) |
Apr 08, 2021 | 4.004 | 4.068 | 3.954 | 4.031 | 263,436 | +0.06(+1.62%) |
Apr 07, 2021 | 4.132 | 4.132 | 3.958 | 3.967 | 229,104 | -0.17(-4.00%) |
Apr 06, 2021 | 4.160 | 4.178 | 4.114 | 4.132 | 231,798 | -0.02(-0.44%) |
Apr 05, 2021 | 4.068 | 4.206 | 4.050 | 4.151 | 463,301 | +0.07(+1.80%) |
Apr 01, 2021 | 4.040 | 4.086 | 4.013 | 4.077 | 467,949 | +0.04(+0.91%) |
Mar 31, 2021 | 4.022 | 4.077 | 3.976 | 4.040 | 342,136 | +0.03(+0.69%) |
Mar 30, 2021 | 4.040 | 4.105 | 3.958 | 4.013 | 235,284 | -0.02(-0.46%) |
Mar 29, 2021 | 3.949 | 4.068 | 3.875 | 4.031 | 337,875 | +0.02(+0.46%) |
Mar 26, 2021 | 3.930 | 4.040 | 3.852 | 4.013 | 236,642 | +0.10(+2.58%) |
Mar 25, 2021 | 3.829 | 3.939 | 3.719 | 3.912 | 293,878 | +0.09(+2.40%) |
Mar 24, 2021 | 3.783 | 4.077 | 3.783 | 3.820 | 358,963 | +0.10(+2.72%) |
Mar 23, 2021 | 3.719 | 3.948 | 3.682 | 3.719 | 652,736 | -0.01(-0.25%) |
Mar 22, 2021 | 3.581 | 3.884 | 3.581 | 3.728 | 316,206 | -0.01(-0.25%) |
Mar 19, 2021 | 3.903 | 3.963 | 3.719 | 3.737 | 673,446 | -0.11(-2.86%) |
Mar 18, 2021 | 3.958 | 3.994 | 3.848 | 3.848 | 298,007 | -0.10(-2.56%) |
Mar 17, 2021 | 3.994 | 4.077 | 3.884 | 3.949 | 248,802 | -0.06(-1.38%) |
Mar 16, 2021 | 4.178 | 4.178 | 3.949 | 4.004 | 260,340 | -0.14(-3.33%) |
Mar 15, 2021 | 4.068 | 4.178 | 3.949 | 4.141 | 519,571 | +0.08(+2.04%) |
Mar 12, 2021 | 3.673 | 4.077 | 3.609 | 4.059 | 1,272,186 | +0.49(+13.62%) |
Mar 11, 2021 | 3.544 | 3.581 | 3.508 | 3.572 | 136,544 | +0.03(+0.78%) |
Mar 10, 2021 | 3.508 | 3.581 | 3.499 | 3.544 | 116,846 | +0.02(+0.52%) |
Mar 09, 2021 | 3.581 | 3.609 | 3.489 | 3.526 | 195,241 | -0.01(-0.26%) |
Mar 08, 2021 | 3.407 | 3.618 | 3.407 | 3.535 | 135,780 | +0.08(+2.39%) |
Mar 05, 2021 | 3.352 | 3.462 | 3.306 | 3.453 | 105,634 | +0.10(+3.01%) |
Mar 04, 2021 | 3.370 | 3.462 | 3.342 | 3.352 | 139,070 | -0.04(-1.08%) |
Mar 03, 2021 | 3.398 | 3.471 | 3.342 | 3.388 | 63,232 | -0.03(-0.81%) |
Mar 02, 2021 | 3.416 | 3.508 | 3.407 | 3.416 | 105,171 | -0.03(-0.80%) |
Mar 01, 2021 | 3.416 | 3.443 | 3.315 | 3.443 | 121,309 | +0.10(+3.02%) |
Feb 26, 2021 | 3.388 | 3.398 | 3.278 | 3.342 | 95,397 | -0.02(-0.55%) |
Feb 25, 2021 | 3.398 | 3.462 | 3.342 | 3.361 | 81,945 | -0.03(-0.81%) |
Feb 24, 2021 | 3.388 | 3.462 | 3.315 | 3.388 | 96,167 | +0.03(+0.82%) |
Feb 23, 2021 | 3.398 | 3.425 | 3.250 | 3.361 | 108,918 | -0.06(-1.88%) |
Feb 22, 2021 | 3.453 | 3.508 | 3.370 | 3.425 | 114,642 | -0.07(-2.10%) |
Feb 19, 2021 | 3.416 | 3.508 | 3.407 | 3.499 | 104,436 | +0.07(+2.14%) |
Feb 18, 2021 | 3.425 | 3.425 | 3.253 | 3.425 | 145,399 | +0.01(+0.27%) |
Feb 17, 2021 | 3.379 | 3.443 | 3.333 | 3.416 | 116,037 | +0.04(+1.09%) |
Feb 16, 2021 | 3.352 | 3.453 | 3.352 | 3.379 | 130,707 | -0.04(-1.08%) |
Feb 12, 2021 | 3.517 | 3.526 | 3.361 | 3.416 | 166,401 | -0.10(-2.87%) |
Feb 11, 2021 | 3.627 | 3.646 | 3.443 | 3.517 | 120,039 | -0.06(-1.54%) |
Feb 10, 2021 | 3.673 | 3.673 | 3.554 | 3.572 | 113,656 | -0.06(-1.52%) |
Feb 09, 2021 | 3.572 | 3.719 | 3.572 | 3.627 | 287,020 | +0.06(+1.54%) |
Feb 08, 2021 | 3.388 | 3.581 | 3.379 | 3.572 | 169,068 | +0.16(+4.57%) |
Feb 05, 2021 | 3.407 | 3.443 | 3.324 | 3.416 | 113,584 | +0.00(+0.00%) |
Feb 04, 2021 | 3.333 | 3.425 | 3.260 | 3.416 | 168,640 | +0.08(+2.48%) |
Feb 03, 2021 | 3.453 | 3.471 | 3.297 | 3.333 | 188,385 | -0.09(-2.68%) |
Feb 02, 2021 | 3.324 | 3.448 | 3.287 | 3.425 | 116,165 | +0.13(+3.90%) |