Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.520 | 3.598 | 3.490 | 3.540 | 27,300 | +0.00(+0.00%) |
Apr 29, 2021 | 3.570 | 3.650 | 3.480 | 3.540 | 48,802 | -0.02(-0.56%) |
Apr 28, 2021 | 3.650 | 3.705 | 3.491 | 3.560 | 125,944 | -0.13(-3.52%) |
Apr 27, 2021 | 3.780 | 3.790 | 3.650 | 3.690 | 30,198 | -0.08(-2.12%) |
Apr 26, 2021 | 3.870 | 3.870 | 3.615 | 3.770 | 62,828 | -0.03(-0.79%) |
Apr 23, 2021 | 3.740 | 3.850 | 3.670 | 3.800 | 54,000 | +0.12(+3.26%) |
Apr 22, 2021 | 3.660 | 3.827 | 3.600 | 3.680 | 58,626 | +0.00(+0.00%) |
Apr 21, 2021 | 3.660 | 3.686 | 3.500 | 3.680 | 43,812 | +0.19(+5.44%) |
Apr 20, 2021 | 3.580 | 3.610 | 3.400 | 3.490 | 85,788 | -0.14(-3.86%) |
Apr 19, 2021 | 3.880 | 3.920 | 3.560 | 3.630 | 225,138 | -0.35(-8.79%) |
Apr 16, 2021 | 4.050 | 4.100 | 3.900 | 3.980 | 150,500 | -0.14(-3.40%) |
Apr 15, 2021 | 4.120 | 4.290 | 4.050 | 4.120 | 96,912 | +0.03(+0.73%) |
Apr 14, 2021 | 4.220 | 4.330 | 4.060 | 4.090 | 94,282 | -0.11(-2.62%) |
Apr 13, 2021 | 4.070 | 4.250 | 4.020 | 4.200 | 120,402 | +0.19(+4.74%) |
Apr 12, 2021 | 4.310 | 4.310 | 3.980 | 4.010 | 124,975 | -0.33(-7.60%) |
Apr 09, 2021 | 4.430 | 4.560 | 4.280 | 4.340 | 70,300 | -0.09(-2.03%) |
Apr 08, 2021 | 4.680 | 4.740 | 4.270 | 4.430 | 107,436 | -0.18(-3.90%) |
Apr 07, 2021 | 4.350 | 4.900 | 4.330 | 4.610 | 656,358 | +0.25(+5.73%) |
Apr 06, 2021 | 4.350 | 4.590 | 4.340 | 4.360 | 60,540 | -0.05(-1.13%) |
Apr 05, 2021 | 4.410 | 4.478 | 4.228 | 4.410 | 79,610 | -0.01(-0.23%) |
Apr 01, 2021 | 4.410 | 4.483 | 4.150 | 4.420 | 57,500 | +0.08(+1.84%) |
Mar 31, 2021 | 4.030 | 4.390 | 4.030 | 4.340 | 204,717 | +0.36(+9.05%) |
Mar 30, 2021 | 3.930 | 4.060 | 3.760 | 3.980 | 253,635 | +0.02(+0.51%) |
Mar 29, 2021 | 4.110 | 4.280 | 3.920 | 3.960 | 143,032 | -0.15(-3.65%) |
Mar 26, 2021 | 4.510 | 4.610 | 4.080 | 4.110 | 192,000 | -0.24(-5.52%) |
Mar 25, 2021 | 4.040 | 4.390 | 4.020 | 4.350 | 152,056 | +0.15(+3.57%) |
Mar 24, 2021 | 4.250 | 4.530 | 4.110 | 4.200 | 126,555 | +0.00(+0.00%) |
Mar 23, 2021 | 4.170 | 4.250 | 4.100 | 4.200 | 100,512 | +0.01(+0.24%) |
Mar 22, 2021 | 4.450 | 4.510 | 4.150 | 4.190 | 187,666 | -0.22(-4.99%) |
Mar 19, 2021 | 4.290 | 4.740 | 4.140 | 4.410 | 239,300 | +0.06(+1.38%) |
Mar 18, 2021 | 4.560 | 4.600 | 4.240 | 4.350 | 143,120 | -0.24(-5.23%) |
Mar 17, 2021 | 4.020 | 4.830 | 3.990 | 4.590 | 469,612 | +0.67(+17.09%) |
Mar 16, 2021 | 4.040 | 4.040 | 3.840 | 3.920 | 82,016 | -0.11(-2.73%) |
Mar 15, 2021 | 4.020 | 4.110 | 3.870 | 4.030 | 66,291 | +0.03(+0.75%) |
Mar 12, 2021 | 3.890 | 4.030 | 3.755 | 4.000 | 38,500 | +0.05(+1.27%) |
Mar 11, 2021 | 3.760 | 3.950 | 3.710 | 3.950 | 53,945 | +0.25(+6.76%) |
Mar 10, 2021 | 3.690 | 3.850 | 3.550 | 3.700 | 106,688 | +0.03(+0.82%) |
Mar 09, 2021 | 3.520 | 3.720 | 3.350 | 3.670 | 45,326 | +0.25(+7.31%) |
Mar 08, 2021 | 3.520 | 3.580 | 3.330 | 3.420 | 58,226 | -0.08(-2.29%) |
Mar 05, 2021 | 3.420 | 3.520 | 3.100 | 3.500 | 159,400 | +0.08(+2.34%) |
Mar 04, 2021 | 3.660 | 3.790 | 3.300 | 3.420 | 177,087 | -0.38(-10.00%) |
Mar 03, 2021 | 3.890 | 4.080 | 3.680 | 3.800 | 216,562 | -0.13(-3.31%) |
Mar 02, 2021 | 3.980 | 4.060 | 3.880 | 3.930 | 101,228 | +0.03(+0.77%) |
Mar 01, 2021 | 3.910 | 4.093 | 3.820 | 3.900 | 153,055 | +0.02(+0.52%) |
Feb 26, 2021 | 4.030 | 4.300 | 3.730 | 3.880 | 191,100 | -0.14(-3.48%) |
Feb 25, 2021 | 4.360 | 4.400 | 4.000 | 4.020 | 181,084 | -0.41(-9.26%) |
Feb 24, 2021 | 4.230 | 4.540 | 4.130 | 4.430 | 184,898 | +0.17(+3.99%) |
Feb 23, 2021 | 4.010 | 4.270 | 3.910 | 4.260 | 456,339 | +0.08(+1.91%) |
Feb 22, 2021 | 4.310 | 4.420 | 4.050 | 4.180 | 198,012 | -0.26(-5.86%) |
Feb 19, 2021 | 4.470 | 4.656 | 4.341 | 4.440 | 160,100 | -0.01(-0.34%) |
Feb 18, 2021 | 4.870 | 4.888 | 4.400 | 4.455 | 291,096 | -0.46(-9.45%) |
Feb 17, 2021 | 4.910 | 5.020 | 4.620 | 4.920 | 263,799 | -0.06(-1.20%) |
Feb 16, 2021 | 5.170 | 5.180 | 4.890 | 4.980 | 367,716 | -0.15(-2.92%) |
Feb 12, 2021 | 5.010 | 5.300 | 4.930 | 5.130 | 190,600 | +0.15(+3.01%) |
Feb 11, 2021 | 5.110 | 5.480 | 4.900 | 4.980 | 510,050 | -0.01(-0.20%) |
Feb 10, 2021 | 5.240 | 5.340 | 4.720 | 4.990 | 359,431 | -0.20(-3.85%) |
Feb 09, 2021 | 5.230 | 5.360 | 5.030 | 5.190 | 391,762 | -0.02(-0.38%) |
Feb 08, 2021 | 4.690 | 5.210 | 4.690 | 5.210 | 514,565 | +0.51(+10.85%) |
Feb 05, 2021 | 5.000 | 5.080 | 4.620 | 4.700 | 425,000 | -0.26(-5.24%) |
Feb 04, 2021 | 4.710 | 4.970 | 4.700 | 4.960 | 576,374 | +0.33(+7.13%) |
Feb 03, 2021 | 4.050 | 5.000 | 4.050 | 4.630 | 1,056,259 | +0.48(+11.57%) |
Feb 02, 2021 | 4.160 | 4.240 | 4.120 | 4.150 | 447,403 | -0.03(-0.72%) |