Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.110 | 4.170 | 4.050 | 4.100 | 4,552,700 | -0.01(-0.24%) |
Apr 29, 2021 | 4.150 | 4.210 | 3.970 | 4.110 | 5,831,257 | -0.05(-1.20%) |
Apr 28, 2021 | 4.300 | 4.300 | 4.160 | 4.160 | 3,348,565 | -0.11(-2.58%) |
Apr 27, 2021 | 4.340 | 4.380 | 4.240 | 4.270 | 2,802,973 | -0.05(-1.16%) |
Apr 26, 2021 | 4.260 | 4.330 | 4.240 | 4.320 | 3,347,045 | +0.05(+1.17%) |
Apr 23, 2021 | 4.360 | 4.410 | 4.230 | 4.270 | 3,672,100 | -0.10(-2.29%) |
Apr 22, 2021 | 4.330 | 4.520 | 4.250 | 4.370 | 4,519,114 | +0.03(+0.69%) |
Apr 21, 2021 | 4.100 | 4.350 | 4.070 | 4.340 | 3,471,157 | +0.21(+5.08%) |
Apr 20, 2021 | 4.170 | 4.200 | 4.050 | 4.130 | 4,605,449 | -0.07(-1.67%) |
Apr 19, 2021 | 4.250 | 4.350 | 4.110 | 4.200 | 3,847,292 | -0.14(-3.23%) |
Apr 16, 2021 | 4.240 | 4.380 | 4.200 | 4.340 | 3,576,700 | +0.02(+0.46%) |
Apr 15, 2021 | 4.270 | 4.420 | 4.200 | 4.320 | 4,119,706 | +0.12(+2.86%) |
Apr 14, 2021 | 4.140 | 4.290 | 4.130 | 4.200 | 2,755,135 | +0.07(+1.69%) |
Apr 13, 2021 | 4.070 | 4.140 | 3.990 | 4.130 | 3,315,417 | +0.07(+1.72%) |
Apr 12, 2021 | 4.160 | 4.160 | 3.940 | 4.060 | 5,807,547 | -0.12(-2.87%) |
Apr 09, 2021 | 4.240 | 4.270 | 4.120 | 4.180 | 3,568,500 | -0.09(-2.11%) |
Apr 08, 2021 | 4.300 | 4.320 | 4.200 | 4.270 | 3,535,941 | +0.00(+0.00%) |
Apr 07, 2021 | 4.380 | 4.380 | 4.230 | 4.270 | 3,938,693 | -0.10(-2.29%) |
Apr 06, 2021 | 4.500 | 4.540 | 4.350 | 4.370 | 3,651,612 | -0.18(-3.96%) |
Apr 05, 2021 | 4.460 | 4.630 | 4.420 | 4.550 | 5,573,127 | +0.17(+3.88%) |
Apr 01, 2021 | 4.360 | 4.450 | 4.330 | 4.380 | 3,995,100 | +0.09(+2.10%) |
Mar 31, 2021 | 4.220 | 4.410 | 4.220 | 4.290 | 7,842,111 | +0.07(+1.66%) |
Mar 30, 2021 | 4.260 | 4.260 | 4.130 | 4.220 | 3,851,665 | -0.03(-0.71%) |
Mar 29, 2021 | 4.460 | 4.460 | 4.150 | 4.250 | 5,149,820 | -0.21(-4.71%) |
Mar 26, 2021 | 4.660 | 4.680 | 4.370 | 4.460 | 3,417,100 | -0.07(-1.55%) |
Mar 25, 2021 | 4.270 | 4.550 | 4.245 | 4.530 | 4,519,138 | +0.15(+3.42%) |
Mar 24, 2021 | 4.740 | 4.740 | 4.380 | 4.380 | 4,911,802 | -0.27(-5.81%) |
Mar 23, 2021 | 4.910 | 4.930 | 4.620 | 4.650 | 4,183,278 | -0.29(-5.87%) |
Mar 22, 2021 | 4.900 | 5.090 | 4.880 | 4.940 | 3,864,732 | +0.09(+1.86%) |
Mar 19, 2021 | 4.640 | 4.920 | 4.610 | 4.850 | 15,048,800 | +0.22(+4.75%) |
Mar 18, 2021 | 4.840 | 4.890 | 4.580 | 4.630 | 5,130,211 | -0.27(-5.51%) |
Mar 17, 2021 | 4.620 | 4.900 | 4.570 | 4.900 | 5,658,533 | +0.26(+5.60%) |
Mar 16, 2021 | 4.700 | 4.750 | 4.520 | 4.640 | 4,982,554 | -0.08(-1.69%) |
Mar 15, 2021 | 4.510 | 4.860 | 4.450 | 4.720 | 9,298,924 | +0.28(+6.31%) |
Mar 12, 2021 | 4.400 | 4.460 | 4.270 | 4.440 | 3,729,500 | +0.00(+0.00%) |
Mar 11, 2021 | 4.400 | 4.450 | 4.320 | 4.440 | 5,798,065 | +0.13(+3.02%) |
Mar 10, 2021 | 4.540 | 4.610 | 4.270 | 4.310 | 6,203,502 | -0.21(-4.65%) |
Mar 09, 2021 | 4.460 | 4.620 | 4.410 | 4.520 | 4,697,038 | +0.17(+3.91%) |
Mar 08, 2021 | 4.230 | 4.450 | 4.160 | 4.350 | 6,177,820 | +0.13(+3.08%) |
Mar 05, 2021 | 4.180 | 4.230 | 3.830 | 4.220 | 10,492,600 | +0.03(+0.72%) |
Mar 04, 2021 | 4.280 | 4.530 | 4.070 | 4.190 | 12,644,533 | -0.13(-3.01%) |
Mar 03, 2021 | 4.570 | 4.600 | 4.320 | 4.320 | 7,694,858 | -0.30(-6.49%) |
Mar 02, 2021 | 4.690 | 4.830 | 4.610 | 4.620 | 6,185,239 | -0.08(-1.70%) |
Mar 01, 2021 | 4.570 | 4.750 | 4.550 | 4.700 | 6,354,341 | +0.20(+4.44%) |
Feb 26, 2021 | 4.560 | 4.660 | 4.430 | 4.500 | 6,665,700 | +0.08(+1.81%) |
Feb 25, 2021 | 4.520 | 4.750 | 4.380 | 4.420 | 8,260,046 | -0.16(-3.49%) |
Feb 24, 2021 | 4.620 | 4.720 | 4.510 | 4.580 | 7,094,623 | +0.01(+0.22%) |
Feb 23, 2021 | 4.570 | 4.760 | 4.380 | 4.570 | 11,541,803 | -0.16(-3.38%) |
Feb 22, 2021 | 4.990 | 5.140 | 4.630 | 4.730 | 12,528,999 | -0.08(-1.66%) |
Feb 19, 2021 | 5.090 | 5.330 | 4.660 | 4.810 | 16,874,900 | -0.55(-10.26%) |
Feb 18, 2021 | 5.490 | 5.620 | 5.350 | 5.360 | 7,155,995 | -0.21(-3.77%) |
Feb 17, 2021 | 5.610 | 5.660 | 5.450 | 5.570 | 6,246,068 | -0.09(-1.59%) |
Feb 16, 2021 | 5.660 | 5.790 | 5.490 | 5.660 | 6,262,185 | +0.05(+0.89%) |
Feb 12, 2021 | 5.520 | 5.740 | 5.450 | 5.610 | 3,860,300 | +0.09(+1.63%) |
Feb 11, 2021 | 5.670 | 5.770 | 5.480 | 5.520 | 5,138,861 | -0.16(-2.82%) |
Feb 10, 2021 | 5.790 | 5.880 | 5.510 | 5.680 | 5,694,766 | -0.02(-0.35%) |
Feb 09, 2021 | 5.500 | 5.770 | 5.410 | 5.700 | 5,548,399 | +0.11(+1.97%) |
Feb 08, 2021 | 5.400 | 5.620 | 5.270 | 5.590 | 6,542,534 | +0.29(+5.47%) |
Feb 05, 2021 | 5.190 | 5.348 | 5.140 | 5.300 | 4,499,300 | +0.14(+2.71%) |
Feb 04, 2021 | 5.340 | 5.420 | 5.080 | 5.160 | 7,092,542 | -0.16(-3.01%) |
Feb 03, 2021 | 5.350 | 5.570 | 5.240 | 5.320 | 7,544,695 | +0.05(+0.95%) |
Feb 02, 2021 | 6.020 | 6.070 | 5.210 | 5.270 | 16,494,859 | -0.72(-12.02%) |