Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.660 | 2.760 | 2.560 | 2.600 | 1,168,300 | -0.07(-2.62%) |
Apr 29, 2021 | 2.690 | 2.730 | 2.580 | 2.670 | 1,936,060 | -0.03(-1.11%) |
Apr 28, 2021 | 2.660 | 2.820 | 2.650 | 2.700 | 4,514,825 | +0.14(+5.47%) |
Apr 27, 2021 | 2.750 | 2.750 | 2.500 | 2.560 | 10,575,741 | -0.52(-16.88%) |
Apr 26, 2021 | 3.480 | 3.660 | 3.360 | 3.080 | 822,088 | -0.38(-10.98%) |
Apr 23, 2021 | 3.330 | 3.530 | 3.310 | 3.460 | 499,800 | +0.18(+5.49%) |
Apr 22, 2021 | 3.270 | 3.520 | 3.260 | 3.280 | 763,249 | +0.03(+0.92%) |
Apr 21, 2021 | 3.150 | 3.420 | 3.000 | 3.250 | 765,974 | +0.04(+1.25%) |
Apr 20, 2021 | 3.400 | 3.450 | 3.180 | 3.210 | 1,085,458 | -0.20(-5.87%) |
Apr 19, 2021 | 3.630 | 3.980 | 3.410 | 3.410 | 926,697 | -0.22(-6.06%) |
Apr 16, 2021 | 4.350 | 4.360 | 3.620 | 3.630 | 1,650,500 | -0.73(-16.74%) |
Apr 15, 2021 | 4.520 | 4.560 | 4.240 | 4.360 | 453,616 | -0.09(-2.02%) |
Apr 14, 2021 | 4.620 | 4.670 | 4.400 | 4.450 | 453,335 | -0.20(-4.30%) |
Apr 13, 2021 | 4.530 | 4.770 | 4.410 | 4.650 | 440,008 | +0.12(+2.65%) |
Apr 12, 2021 | 4.520 | 4.730 | 4.300 | 4.530 | 582,097 | -0.37(-7.55%) |
Apr 09, 2021 | 5.110 | 5.230 | 4.770 | 4.900 | 594,300 | -0.24(-4.67%) |
Apr 08, 2021 | 4.930 | 5.292 | 4.870 | 5.140 | 721,342 | +0.28(+5.76%) |
Apr 07, 2021 | 4.820 | 5.080 | 4.760 | 4.860 | 742,721 | -0.05(-1.02%) |
Apr 06, 2021 | 4.900 | 5.060 | 4.570 | 4.910 | 920,498 | -0.07(-1.41%) |
Apr 05, 2021 | 4.630 | 5.000 | 4.420 | 4.980 | 969,254 | +0.35(+7.56%) |
Apr 01, 2021 | 4.260 | 4.870 | 4.260 | 4.630 | 910,400 | +0.38(+8.94%) |
Mar 31, 2021 | 4.220 | 4.480 | 4.210 | 4.250 | 305,944 | +0.11(+2.66%) |
Mar 30, 2021 | 4.160 | 4.260 | 4.020 | 4.140 | 635,244 | -0.08(-1.90%) |
Mar 29, 2021 | 4.530 | 4.560 | 4.130 | 4.220 | 548,441 | -0.30(-6.64%) |
Mar 26, 2021 | 4.700 | 4.700 | 4.160 | 4.520 | 661,600 | -0.12(-2.59%) |
Mar 25, 2021 | 4.120 | 4.700 | 4.060 | 4.640 | 1,061,637 | +0.36(+8.41%) |
Mar 24, 2021 | 5.230 | 5.300 | 4.250 | 4.280 | 1,389,692 | -0.66(-13.36%) |
Mar 23, 2021 | 6.010 | 6.170 | 4.810 | 4.940 | 1,674,002 | -1.07(-17.80%) |
Mar 22, 2021 | 6.550 | 6.620 | 5.950 | 6.010 | 740,678 | -0.34(-5.35%) |
Mar 19, 2021 | 5.900 | 6.400 | 5.730 | 6.350 | 952,500 | +0.44(+7.45%) |
Mar 18, 2021 | 6.620 | 6.630 | 5.780 | 5.910 | 1,126,975 | -0.44(-6.93%) |
Mar 17, 2021 | 6.230 | 6.600 | 6.070 | 6.350 | 866,114 | +0.00(+0.00%) |
Mar 16, 2021 | 6.180 | 6.660 | 5.540 | 6.350 | 3,372,843 | +0.42(+7.08%) |
Mar 15, 2021 | 5.250 | 6.140 | 5.040 | 5.930 | 2,267,384 | +0.68(+12.95%) |
Mar 12, 2021 | 4.820 | 5.250 | 4.700 | 5.250 | 950,500 | +0.40(+8.25%) |
Mar 11, 2021 | 4.560 | 4.990 | 4.560 | 4.850 | 963,103 | +0.30(+6.59%) |
Mar 10, 2021 | 4.330 | 4.630 | 4.250 | 4.550 | 885,526 | +0.25(+5.81%) |
Mar 09, 2021 | 4.270 | 4.420 | 4.110 | 4.300 | 718,162 | +0.11(+2.63%) |
Mar 08, 2021 | 4.000 | 4.340 | 3.820 | 4.190 | 1,176,451 | +0.41(+10.85%) |
Mar 05, 2021 | 4.350 | 4.380 | 3.410 | 3.780 | 1,849,700 | -0.49(-11.48%) |
Mar 04, 2021 | 4.420 | 4.700 | 4.120 | 4.270 | 1,778,075 | -0.17(-3.83%) |
Mar 03, 2021 | 4.770 | 4.970 | 4.420 | 4.440 | 1,718,243 | -0.28(-5.93%) |
Mar 02, 2021 | 4.190 | 4.870 | 4.120 | 4.720 | 1,511,369 | +0.54(+12.92%) |
Mar 01, 2021 | 4.500 | 4.500 | 4.010 | 4.180 | 954,999 | -0.19(-4.35%) |
Feb 26, 2021 | 4.360 | 4.690 | 3.950 | 4.370 | 1,697,400 | -0.05(-1.13%) |
Feb 25, 2021 | 4.200 | 4.550 | 4.160 | 4.420 | 2,706,957 | +0.13(+3.03%) |
Feb 24, 2021 | 4.270 | 4.370 | 4.050 | 4.290 | 1,589,505 | +0.33(+8.33%) |
Feb 23, 2021 | 4.280 | 4.400 | 3.750 | 3.960 | 3,901,451 | -1.06(-21.12%) |
Feb 22, 2021 | 4.140 | 5.760 | 4.110 | 5.020 | 27,415,788 | +1.47(+41.41%) |
Feb 19, 2021 | 3.320 | 3.600 | 3.300 | 3.550 | 998,200 | +0.25(+7.58%) |
Feb 18, 2021 | 3.270 | 3.500 | 3.250 | 3.300 | 619,289 | -0.05(-1.49%) |
Feb 17, 2021 | 3.700 | 3.760 | 3.274 | 3.350 | 798,257 | -0.33(-8.97%) |
Feb 16, 2021 | 4.040 | 4.060 | 3.600 | 3.680 | 1,346,485 | -0.46(-11.11%) |
Feb 12, 2021 | 3.650 | 4.230 | 3.280 | 4.140 | 2,051,300 | +0.51(+14.05%) |
Feb 11, 2021 | 3.750 | 3.790 | 3.400 | 3.630 | 1,706,436 | +0.51(+16.35%) |
Feb 10, 2021 | 3.100 | 3.160 | 2.710 | 3.120 | 1,812,489 | +0.08(+2.63%) |
Feb 09, 2021 | 2.950 | 3.230 | 2.930 | 3.040 | 1,173,090 | +0.19(+6.67%) |
Feb 08, 2021 | 3.030 | 3.100 | 2.820 | 2.850 | 874,633 | -0.12(-4.04%) |
Feb 05, 2021 | 2.570 | 3.000 | 2.520 | 2.970 | 1,588,500 | +0.44(+17.39%) |
Feb 04, 2021 | 2.400 | 2.630 | 2.400 | 2.530 | 969,380 | +0.10(+4.12%) |
Feb 03, 2021 | 2.400 | 2.560 | 2.360 | 2.430 | 1,332,600 | +0.12(+5.19%) |
Feb 02, 2021 | 2.200 | 2.310 | 2.200 | 2.310 | 390,611 | +0.10(+4.52%) |