Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.930 | 3.980 | 3.770 | 3.780 | 1,158,400 | -0.21(-5.26%) |
Apr 29, 2021 | 4.060 | 4.060 | 3.870 | 3.990 | 1,008,087 | -0.01(-0.25%) |
Apr 28, 2021 | 3.900 | 4.050 | 3.880 | 4.000 | 995,946 | +0.12(+3.09%) |
Apr 27, 2021 | 3.820 | 3.890 | 3.800 | 3.880 | 1,175,792 | +0.10(+2.65%) |
Apr 26, 2021 | 3.730 | 3.910 | 3.730 | 3.780 | 1,476,956 | +0.03(+0.80%) |
Apr 23, 2021 | 3.780 | 3.820 | 3.680 | 3.750 | 1,187,200 | -0.01(-0.27%) |
Apr 22, 2021 | 3.840 | 3.890 | 3.760 | 3.760 | 874,548 | -0.10(-2.59%) |
Apr 21, 2021 | 3.750 | 3.870 | 3.720 | 3.860 | 1,046,982 | +0.06(+1.58%) |
Apr 20, 2021 | 3.900 | 3.940 | 3.730 | 3.800 | 1,000,139 | -0.12(-3.06%) |
Apr 19, 2021 | 3.930 | 4.065 | 3.885 | 3.920 | 1,150,335 | -0.04(-1.01%) |
Apr 16, 2021 | 3.880 | 3.960 | 3.770 | 3.960 | 1,242,500 | +0.12(+3.13%) |
Apr 15, 2021 | 3.920 | 3.930 | 3.840 | 3.840 | 1,011,557 | -0.10(-2.54%) |
Apr 14, 2021 | 3.940 | 4.120 | 3.905 | 3.940 | 1,718,612 | +0.01(+0.25%) |
Apr 13, 2021 | 3.900 | 4.010 | 3.840 | 3.930 | 1,196,002 | +0.01(+0.26%) |
Apr 12, 2021 | 4.020 | 4.100 | 3.880 | 3.920 | 1,566,169 | -0.10(-2.49%) |
Apr 09, 2021 | 4.140 | 4.210 | 3.970 | 4.020 | 1,283,300 | -0.16(-3.83%) |
Apr 08, 2021 | 4.280 | 4.330 | 4.150 | 4.180 | 748,504 | -0.11(-2.56%) |
Apr 07, 2021 | 4.330 | 4.370 | 4.260 | 4.290 | 748,301 | -0.09(-2.05%) |
Apr 06, 2021 | 4.100 | 4.390 | 4.100 | 4.380 | 1,301,938 | +0.23(+5.54%) |
Apr 05, 2021 | 4.270 | 4.280 | 4.040 | 4.150 | 2,293,741 | -0.09(-2.12%) |
Apr 01, 2021 | 4.120 | 4.255 | 4.070 | 4.240 | 605,000 | +0.13(+3.16%) |
Mar 31, 2021 | 4.150 | 4.200 | 4.060 | 4.110 | 1,153,601 | -0.01(-0.24%) |
Mar 30, 2021 | 4.080 | 4.190 | 4.060 | 4.120 | 496,164 | +0.03(+0.73%) |
Mar 29, 2021 | 4.110 | 4.220 | 4.070 | 4.090 | 915,988 | -0.03(-0.73%) |
Mar 26, 2021 | 4.180 | 4.276 | 4.010 | 4.120 | 1,257,400 | +0.02(+0.49%) |
Mar 25, 2021 | 4.030 | 4.120 | 3.900 | 4.100 | 1,415,491 | +0.00(+0.00%) |
Mar 24, 2021 | 4.180 | 4.270 | 4.090 | 4.100 | 762,166 | -0.10(-2.38%) |
Mar 23, 2021 | 4.310 | 4.350 | 4.130 | 4.200 | 1,012,096 | -0.19(-4.33%) |
Mar 22, 2021 | 4.420 | 4.460 | 4.305 | 4.390 | 657,251 | -0.01(-0.23%) |
Mar 19, 2021 | 4.340 | 4.460 | 4.250 | 4.400 | 871,200 | +0.05(+1.15%) |
Mar 18, 2021 | 4.490 | 4.590 | 4.295 | 4.350 | 1,275,063 | -0.21(-4.61%) |
Mar 17, 2021 | 4.390 | 4.570 | 4.380 | 4.560 | 1,023,787 | +0.17(+3.87%) |
Mar 16, 2021 | 4.530 | 4.600 | 4.320 | 4.390 | 1,261,443 | -0.12(-2.66%) |
Mar 15, 2021 | 4.480 | 4.570 | 4.420 | 4.510 | 1,291,640 | +0.10(+2.27%) |
Mar 12, 2021 | 4.320 | 4.520 | 4.300 | 4.410 | 1,689,100 | +0.01(+0.23%) |
Mar 11, 2021 | 4.380 | 4.460 | 4.320 | 4.400 | 1,697,459 | +0.09(+2.09%) |
Mar 10, 2021 | 4.120 | 4.380 | 4.090 | 4.310 | 2,080,658 | +0.23(+5.64%) |
Mar 09, 2021 | 3.990 | 4.110 | 3.870 | 4.080 | 1,603,259 | +0.13(+3.29%) |
Mar 08, 2021 | 4.300 | 4.300 | 3.920 | 3.950 | 2,122,114 | -0.30(-7.06%) |
Mar 05, 2021 | 4.360 | 4.480 | 4.150 | 4.250 | 3,431,600 | +0.06(+1.43%) |
Mar 04, 2021 | 4.040 | 4.660 | 3.920 | 4.190 | 5,259,438 | +0.20(+5.01%) |
Mar 03, 2021 | 3.950 | 4.080 | 3.890 | 3.990 | 1,418,687 | +0.03(+0.76%) |
Mar 02, 2021 | 4.120 | 4.200 | 3.920 | 3.960 | 2,276,589 | -0.20(-4.81%) |
Mar 01, 2021 | 4.480 | 4.480 | 4.150 | 4.160 | 1,130,723 | -0.17(-3.93%) |
Feb 26, 2021 | 4.290 | 4.490 | 4.220 | 4.330 | 1,712,500 | +0.05(+1.17%) |
Feb 25, 2021 | 4.510 | 4.610 | 4.275 | 4.280 | 1,353,661 | -0.18(-4.04%) |
Feb 24, 2021 | 4.090 | 4.500 | 4.090 | 4.460 | 1,825,754 | +0.36(+8.78%) |
Feb 23, 2021 | 4.170 | 4.330 | 3.960 | 4.100 | 2,154,250 | -0.01(-0.24%) |
Feb 22, 2021 | 4.390 | 4.410 | 4.110 | 4.110 | 2,122,485 | -0.29(-6.59%) |
Feb 19, 2021 | 4.600 | 4.655 | 4.372 | 4.400 | 1,535,200 | -0.23(-4.97%) |
Feb 18, 2021 | 4.770 | 4.818 | 4.630 | 4.630 | 1,389,731 | -0.17(-3.54%) |
Feb 17, 2021 | 4.690 | 4.880 | 4.580 | 4.800 | 1,306,823 | +0.06(+1.27%) |
Feb 16, 2021 | 4.700 | 4.810 | 4.610 | 4.740 | 1,067,406 | +0.10(+2.16%) |
Feb 12, 2021 | 4.510 | 4.660 | 4.490 | 4.640 | 1,117,400 | +0.04(+0.87%) |
Feb 11, 2021 | 4.570 | 4.623 | 4.490 | 4.600 | 1,400,641 | +0.08(+1.77%) |
Feb 10, 2021 | 4.590 | 4.630 | 4.390 | 4.520 | 1,572,717 | -0.16(-3.42%) |
Feb 09, 2021 | 4.500 | 4.680 | 4.370 | 4.680 | 2,248,360 | +0.17(+3.77%) |
Feb 08, 2021 | 4.330 | 4.550 | 4.310 | 4.510 | 2,607,201 | +0.30(+7.13%) |
Feb 05, 2021 | 4.290 | 4.340 | 4.170 | 4.210 | 963,900 | -0.09(-2.09%) |
Feb 04, 2021 | 4.340 | 4.380 | 4.120 | 4.300 | 1,616,640 | +0.00(+0.00%) |
Feb 03, 2021 | 4.040 | 4.300 | 4.000 | 4.300 | 2,430,822 | +0.39(+9.97%) |
Feb 02, 2021 | 4.210 | 4.210 | 3.850 | 3.910 | 2,574,767 | -0.10(-2.49%) |