Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.370 | 4.550 | 4.320 | 4.460 | 176,100 | +0.04(+0.90%) |
Apr 29, 2021 | 4.460 | 4.550 | 4.260 | 4.420 | 229,351 | -0.04(-0.90%) |
Apr 28, 2021 | 4.200 | 4.940 | 4.200 | 4.460 | 443,426 | +0.26(+6.19%) |
Apr 27, 2021 | 4.150 | 4.500 | 4.120 | 4.200 | 663,930 | +0.09(+2.19%) |
Apr 26, 2021 | 4.150 | 4.250 | 4.050 | 4.110 | 115,384 | +0.08(+1.99%) |
Apr 23, 2021 | 4.120 | 4.140 | 3.890 | 4.030 | 280,500 | +0.13(+3.33%) |
Apr 22, 2021 | 3.640 | 4.130 | 3.540 | 3.900 | 178,405 | +0.26(+7.14%) |
Apr 21, 2021 | 3.270 | 3.710 | 3.270 | 3.640 | 79,171 | +0.33(+9.97%) |
Apr 20, 2021 | 3.560 | 3.660 | 3.280 | 3.310 | 121,293 | -0.26(-7.28%) |
Apr 19, 2021 | 3.810 | 3.890 | 3.550 | 3.570 | 111,921 | -0.19(-5.05%) |
Apr 16, 2021 | 3.800 | 3.800 | 3.560 | 3.760 | 104,600 | -0.04(-1.05%) |
Apr 15, 2021 | 3.700 | 3.800 | 3.570 | 3.800 | 111,883 | +0.09(+2.43%) |
Apr 14, 2021 | 3.560 | 3.750 | 3.560 | 3.710 | 145,713 | +0.16(+4.51%) |
Apr 13, 2021 | 3.710 | 3.740 | 3.550 | 3.550 | 50,968 | -0.20(-5.33%) |
Apr 12, 2021 | 3.730 | 3.800 | 3.590 | 3.750 | 75,619 | +0.07(+1.90%) |
Apr 09, 2021 | 3.690 | 3.690 | 3.510 | 3.680 | 44,400 | -0.02(-0.54%) |
Apr 08, 2021 | 3.640 | 3.730 | 3.485 | 3.700 | 91,932 | +0.05(+1.37%) |
Apr 07, 2021 | 3.640 | 3.700 | 3.600 | 3.650 | 62,933 | +0.07(+1.96%) |
Apr 06, 2021 | 3.480 | 3.650 | 3.440 | 3.580 | 74,939 | +0.08(+2.29%) |
Apr 05, 2021 | 3.460 | 3.600 | 3.385 | 3.500 | 141,106 | +0.06(+1.74%) |
Apr 01, 2021 | 3.160 | 3.500 | 3.160 | 3.440 | 104,100 | +0.32(+10.26%) |
Mar 31, 2021 | 3.136 | 3.225 | 3.120 | 3.120 | 58,845 | -0.08(-2.50%) |
Mar 30, 2021 | 3.120 | 3.260 | 3.070 | 3.200 | 39,566 | +0.05(+1.59%) |
Mar 29, 2021 | 3.300 | 3.300 | 3.110 | 3.150 | 82,036 | -0.17(-5.12%) |
Mar 26, 2021 | 3.410 | 3.410 | 3.210 | 3.320 | 73,500 | -0.03(-0.90%) |
Mar 25, 2021 | 3.170 | 3.420 | 3.160 | 3.350 | 123,406 | +0.13(+4.04%) |
Mar 24, 2021 | 3.380 | 3.460 | 3.210 | 3.220 | 503,488 | -0.03(-0.92%) |
Mar 23, 2021 | 3.360 | 3.500 | 3.210 | 3.250 | 100,542 | -0.12(-3.56%) |
Mar 22, 2021 | 3.660 | 3.660 | 3.370 | 3.370 | 164,604 | -0.24(-6.65%) |
Mar 19, 2021 | 3.730 | 3.945 | 3.490 | 3.610 | 674,500 | -0.17(-4.50%) |
Mar 18, 2021 | 3.870 | 3.870 | 3.660 | 3.780 | 246,587 | -0.09(-2.33%) |
Mar 17, 2021 | 3.840 | 4.020 | 3.620 | 3.870 | 274,299 | +0.03(+0.78%) |
Mar 16, 2021 | 4.000 | 4.087 | 3.610 | 3.840 | 263,514 | -0.05(-1.29%) |
Mar 15, 2021 | 3.400 | 3.930 | 3.400 | 3.890 | 309,138 | +0.47(+13.74%) |
Mar 12, 2021 | 3.330 | 3.420 | 3.305 | 3.420 | 79,700 | +0.09(+2.70%) |
Mar 11, 2021 | 3.300 | 3.400 | 3.200 | 3.330 | 121,194 | +0.08(+2.46%) |
Mar 10, 2021 | 3.380 | 3.400 | 3.185 | 3.250 | 56,475 | +0.07(+2.20%) |
Mar 09, 2021 | 3.100 | 3.180 | 3.020 | 3.180 | 125,548 | +0.29(+10.03%) |
Mar 08, 2021 | 3.050 | 3.060 | 2.820 | 2.890 | 96,731 | -0.17(-5.56%) |
Mar 05, 2021 | 3.080 | 3.104 | 2.870 | 3.060 | 171,400 | -0.01(-0.33%) |
Mar 04, 2021 | 3.320 | 3.335 | 2.790 | 3.070 | 330,490 | -0.25(-7.53%) |
Mar 03, 2021 | 3.360 | 3.490 | 3.230 | 3.320 | 219,048 | +0.07(+2.15%) |
Mar 02, 2021 | 3.300 | 3.300 | 3.110 | 3.250 | 188,556 | +0.00(+0.00%) |
Mar 01, 2021 | 3.170 | 3.324 | 3.090 | 3.250 | 251,523 | +0.09(+2.85%) |
Feb 26, 2021 | 3.180 | 3.280 | 3.100 | 3.160 | 91,100 | -0.07(-2.17%) |
Feb 25, 2021 | 3.310 | 3.530 | 3.170 | 3.230 | 154,013 | -0.10(-3.00%) |
Feb 24, 2021 | 3.150 | 3.370 | 3.140 | 3.330 | 121,104 | +0.18(+5.71%) |
Feb 23, 2021 | 3.060 | 3.170 | 3.010 | 3.150 | 101,011 | +0.04(+1.29%) |
Feb 22, 2021 | 3.100 | 3.180 | 3.040 | 3.110 | 44,744 | +0.03(+0.97%) |
Feb 19, 2021 | 3.180 | 3.210 | 3.020 | 3.080 | 150,000 | -0.07(-2.22%) |
Feb 18, 2021 | 3.060 | 3.150 | 3.000 | 3.150 | 104,910 | +0.08(+2.61%) |
Feb 17, 2021 | 3.240 | 3.250 | 3.000 | 3.070 | 149,525 | -0.16(-4.95%) |
Feb 16, 2021 | 3.110 | 3.250 | 2.930 | 3.230 | 496,729 | +0.16(+5.21%) |
Feb 12, 2021 | 3.080 | 3.080 | 2.950 | 3.070 | 178,500 | +0.01(+0.33%) |
Feb 11, 2021 | 3.130 | 3.150 | 3.050 | 3.060 | 85,664 | -0.07(-2.24%) |
Feb 10, 2021 | 3.070 | 3.160 | 3.020 | 3.130 | 171,279 | -0.07(-2.19%) |
Feb 09, 2021 | 3.250 | 3.290 | 3.110 | 3.200 | 147,350 | -0.05(-1.54%) |
Feb 08, 2021 | 3.320 | 3.360 | 3.140 | 3.250 | 131,691 | +0.01(+0.31%) |
Feb 05, 2021 | 3.060 | 3.240 | 3.010 | 3.240 | 331,000 | +0.20(+6.58%) |
Feb 04, 2021 | 2.850 | 3.100 | 2.840 | 3.040 | 293,162 | +0.18(+6.29%) |
Feb 03, 2021 | 2.880 | 2.900 | 2.820 | 2.860 | 185,731 | -0.01(-0.35%) |
Feb 02, 2021 | 2.850 | 2.900 | 2.795 | 2.870 | 216,216 | +0.04(+1.41%) |