Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.657 | 3.730 | 3.511 | 3.575 | 398,884 | -0.12(-3.21%) |
Apr 29, 2021 | 3.831 | 3.913 | 3.630 | 3.694 | 495,844 | +0.03(+0.75%) |
Apr 28, 2021 | 3.530 | 3.694 | 3.511 | 3.666 | 191,590 | +0.14(+3.88%) |
Apr 27, 2021 | 3.621 | 3.630 | 3.475 | 3.530 | 568,014 | -0.07(-2.03%) |
Apr 26, 2021 | 3.566 | 3.685 | 3.539 | 3.603 | 332,360 | +0.16(+4.50%) |
Apr 23, 2021 | 3.411 | 3.520 | 3.393 | 3.448 | 167,207 | +0.03(+0.80%) |
Apr 22, 2021 | 3.548 | 3.648 | 3.393 | 3.420 | 622,604 | -0.13(-3.60%) |
Apr 21, 2021 | 3.557 | 3.680 | 3.516 | 3.548 | 277,462 | -0.03(-0.77%) |
Apr 20, 2021 | 3.767 | 3.785 | 3.466 | 3.575 | 434,920 | -0.23(-6.00%) |
Apr 19, 2021 | 3.621 | 3.821 | 3.584 | 3.803 | 320,521 | +0.18(+5.04%) |
Apr 16, 2021 | 3.566 | 3.794 | 3.566 | 3.621 | 464,890 | +0.12(+3.39%) |
Apr 15, 2021 | 3.603 | 3.639 | 3.457 | 3.502 | 237,398 | -0.10(-2.78%) |
Apr 14, 2021 | 3.448 | 3.698 | 3.448 | 3.603 | 221,508 | +0.16(+4.77%) |
Apr 13, 2021 | 3.530 | 3.550 | 3.393 | 3.438 | 314,827 | -0.11(-3.08%) |
Apr 12, 2021 | 3.748 | 3.767 | 3.502 | 3.548 | 289,392 | -0.17(-4.66%) |
Apr 09, 2021 | 3.840 | 3.876 | 3.712 | 3.721 | 199,003 | -0.12(-3.09%) |
Apr 08, 2021 | 3.894 | 3.940 | 3.803 | 3.840 | 190,101 | -0.06(-1.64%) |
Apr 07, 2021 | 3.967 | 3.995 | 3.872 | 3.904 | 216,035 | -0.06(-1.61%) |
Apr 06, 2021 | 4.095 | 4.168 | 3.940 | 3.967 | 283,074 | -0.09(-2.25%) |
Apr 05, 2021 | 4.159 | 4.241 | 3.986 | 4.059 | 194,940 | -0.05(-1.33%) |
Apr 01, 2021 | 4.113 | 4.177 | 4.031 | 4.113 | 326,739 | -0.03(-0.66%) |
Mar 31, 2021 | 4.022 | 4.186 | 3.972 | 4.141 | 263,640 | +0.12(+2.95%) |
Mar 30, 2021 | 4.205 | 4.259 | 4.022 | 4.022 | 271,714 | -0.22(-5.16%) |
Mar 29, 2021 | 4.451 | 4.560 | 4.223 | 4.241 | 394,164 | -0.30(-6.63%) |
Mar 26, 2021 | 4.460 | 4.715 | 4.451 | 4.542 | 275,206 | +0.16(+3.53%) |
Mar 25, 2021 | 4.268 | 4.487 | 4.177 | 4.387 | 511,594 | +0.08(+1.91%) |
Mar 24, 2021 | 4.296 | 4.597 | 4.296 | 4.305 | 370,167 | +0.05(+1.07%) |
Mar 23, 2021 | 4.405 | 4.419 | 4.159 | 4.259 | 509,970 | -0.23(-5.08%) |
Mar 22, 2021 | 4.633 | 4.834 | 4.469 | 4.487 | 293,287 | -0.20(-4.28%) |
Mar 19, 2021 | 4.670 | 4.916 | 4.533 | 4.688 | 553,702 | +0.00(+0.00%) |
Mar 18, 2021 | 4.651 | 4.952 | 4.626 | 4.688 | 464,614 | +0.00(+0.00%) |
Mar 17, 2021 | 4.560 | 4.806 | 4.515 | 4.688 | 308,015 | +0.12(+2.59%) |
Mar 16, 2021 | 4.889 | 4.907 | 4.360 | 4.569 | 576,801 | -0.22(-4.57%) |
Mar 15, 2021 | 4.889 | 4.889 | 4.610 | 4.788 | 363,680 | -0.05(-0.94%) |
Mar 12, 2021 | 4.487 | 4.898 | 4.414 | 4.834 | 671,898 | +0.36(+8.16%) |
Mar 11, 2021 | 4.469 | 4.496 | 4.250 | 4.469 | 331,153 | +0.07(+1.66%) |
Mar 10, 2021 | 3.885 | 4.414 | 3.844 | 4.396 | 537,263 | +0.55(+14.22%) |
Mar 09, 2021 | 3.904 | 4.022 | 3.812 | 3.849 | 243,836 | -0.02(-0.47%) |
Mar 08, 2021 | 3.913 | 4.022 | 3.803 | 3.867 | 226,342 | -0.02(-0.47%) |
Mar 05, 2021 | 4.013 | 4.031 | 3.782 | 3.885 | 388,030 | -0.02(-0.47%) |
Mar 04, 2021 | 3.894 | 4.104 | 3.803 | 3.904 | 357,570 | +0.03(+0.71%) |
Mar 03, 2021 | 3.721 | 3.995 | 3.694 | 3.876 | 361,419 | +0.18(+4.94%) |
Mar 02, 2021 | 3.484 | 3.785 | 3.466 | 3.694 | 358,438 | +0.23(+6.58%) |
Mar 01, 2021 | 3.630 | 3.767 | 3.375 | 3.466 | 654,411 | -0.13(-3.55%) |
Feb 26, 2021 | 3.730 | 3.776 | 3.520 | 3.593 | 386,385 | -0.17(-4.60%) |
Feb 25, 2021 | 3.794 | 3.940 | 3.730 | 3.767 | 305,787 | -0.06(-1.67%) |
Feb 24, 2021 | 3.794 | 3.876 | 3.776 | 3.831 | 209,628 | +0.07(+1.94%) |
Feb 23, 2021 | 3.967 | 3.967 | 3.739 | 3.758 | 259,339 | -0.17(-4.41%) |
Feb 22, 2021 | 3.812 | 4.022 | 3.812 | 3.931 | 418,202 | +0.06(+1.65%) |
Feb 19, 2021 | 3.730 | 3.931 | 3.730 | 3.867 | 415,440 | +0.16(+4.43%) |
Feb 18, 2021 | 3.812 | 3.831 | 3.634 | 3.703 | 290,696 | -0.10(-2.64%) |
Feb 17, 2021 | 3.776 | 3.894 | 3.722 | 3.803 | 268,813 | +0.00(+0.00%) |
Feb 16, 2021 | 3.922 | 4.013 | 3.748 | 3.803 | 661,557 | -0.04(-0.95%) |
Feb 12, 2021 | 3.548 | 3.922 | 3.548 | 3.840 | 608,743 | +0.26(+7.12%) |
Feb 11, 2021 | 3.593 | 3.730 | 3.511 | 3.584 | 621,990 | +0.03(+0.77%) |
Feb 10, 2021 | 3.530 | 3.703 | 3.484 | 3.557 | 385,734 | +0.03(+0.78%) |
Feb 09, 2021 | 3.603 | 3.612 | 3.484 | 3.530 | 470,995 | -0.08(-2.27%) |
Feb 08, 2021 | 3.475 | 3.639 | 3.438 | 3.612 | 689,204 | +0.18(+5.32%) |
Feb 05, 2021 | 3.283 | 3.438 | 3.256 | 3.429 | 434,957 | +0.20(+6.21%) |
Feb 04, 2021 | 3.156 | 3.256 | 3.133 | 3.229 | 270,136 | +0.08(+2.61%) |
Feb 03, 2021 | 3.074 | 3.220 | 3.074 | 3.147 | 346,636 | +0.06(+2.07%) |
Feb 02, 2021 | 3.074 | 3.119 | 2.973 | 3.083 | 271,229 | +0.05(+1.50%) |