Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.386 | 4.456 | 4.268 | 4.282 | 34,249,896 | -0.22(-4.81%) |
Apr 29, 2021 | 4.553 | 4.553 | 4.386 | 4.498 | 32,550,442 | -0.01(-0.31%) |
Apr 28, 2021 | 4.414 | 4.540 | 4.408 | 4.512 | 26,417,282 | +0.11(+2.54%) |
Apr 27, 2021 | 4.372 | 4.442 | 4.348 | 4.400 | 34,558,704 | +0.01(+0.16%) |
Apr 26, 2021 | 4.288 | 4.400 | 4.254 | 4.393 | 34,587,920 | +0.13(+3.11%) |
Apr 23, 2021 | 4.282 | 4.327 | 4.142 | 4.261 | 51,678,652 | +0.01(+0.16%) |
Apr 22, 2021 | 4.163 | 4.275 | 4.079 | 4.254 | 38,847,556 | +0.12(+2.87%) |
Apr 21, 2021 | 4.024 | 4.135 | 3.961 | 4.135 | 14,558,670 | +0.10(+2.60%) |
Apr 20, 2021 | 4.093 | 4.093 | 3.989 | 4.030 | 35,545,160 | -0.06(-1.37%) |
Apr 19, 2021 | 4.017 | 4.142 | 3.989 | 4.086 | 34,375,488 | +0.03(+0.69%) |
Apr 16, 2021 | 4.003 | 4.079 | 3.912 | 4.058 | 29,481,736 | +0.04(+1.04%) |
Apr 15, 2021 | 4.044 | 4.065 | 3.961 | 4.017 | 27,447,562 | +0.06(+1.59%) |
Apr 14, 2021 | 3.891 | 4.007 | 3.888 | 3.954 | 29,870,572 | +0.06(+1.61%) |
Apr 13, 2021 | 3.752 | 3.940 | 3.738 | 3.891 | 41,279,284 | +0.12(+3.14%) |
Apr 12, 2021 | 3.863 | 3.870 | 3.731 | 3.772 | 27,429,000 | -0.05(-1.28%) |
Apr 09, 2021 | 3.772 | 3.835 | 3.741 | 3.821 | 29,121,640 | +0.00(+0.00%) |
Apr 08, 2021 | 3.842 | 3.877 | 3.772 | 3.821 | 31,360,692 | +0.04(+1.11%) |
Apr 07, 2021 | 3.765 | 3.856 | 3.717 | 3.779 | 47,482,212 | +0.06(+1.69%) |
Apr 06, 2021 | 3.619 | 3.745 | 3.619 | 3.717 | 33,273,662 | +0.13(+3.50%) |
Apr 05, 2021 | 3.661 | 3.702 | 3.563 | 3.591 | 37,380,472 | +0.03(+0.78%) |
Apr 01, 2021 | 3.738 | 3.759 | 3.538 | 3.563 | 34,264,812 | -0.16(-4.31%) |
Mar 31, 2021 | 3.605 | 3.731 | 3.605 | 3.724 | 36,849,980 | +0.17(+4.71%) |
Mar 30, 2021 | 3.501 | 3.584 | 3.438 | 3.556 | 27,392,244 | +0.07(+2.00%) |
Mar 29, 2021 | 3.445 | 3.542 | 3.431 | 3.487 | 38,683,716 | +0.01(+0.40%) |
Mar 26, 2021 | 3.424 | 3.539 | 3.354 | 3.473 | 29,449,326 | +0.14(+4.18%) |
Mar 25, 2021 | 3.291 | 3.378 | 3.229 | 3.333 | 30,596,748 | +0.04(+1.27%) |
Mar 24, 2021 | 3.361 | 3.431 | 3.277 | 3.291 | 17,628,956 | -0.05(-1.46%) |
Mar 23, 2021 | 3.480 | 3.507 | 3.298 | 3.340 | 20,428,294 | -0.15(-4.20%) |
Mar 22, 2021 | 3.459 | 3.521 | 3.396 | 3.487 | 17,034,238 | -0.12(-3.29%) |
Mar 19, 2021 | 3.598 | 3.654 | 3.507 | 3.605 | 21,296,174 | +0.07(+1.97%) |
Mar 18, 2021 | 3.640 | 3.696 | 3.521 | 3.535 | 17,179,172 | -0.08(-2.12%) |
Mar 17, 2021 | 3.514 | 3.661 | 3.514 | 3.612 | 16,631,531 | +0.05(+1.37%) |
Mar 16, 2021 | 3.570 | 3.612 | 3.501 | 3.563 | 16,464,215 | +0.06(+1.59%) |
Mar 15, 2021 | 3.424 | 3.507 | 3.361 | 3.507 | 12,371,902 | +0.08(+2.44%) |
Mar 12, 2021 | 3.487 | 3.521 | 3.398 | 3.424 | 12,198,251 | -0.07(-1.94%) |
Mar 11, 2021 | 3.443 | 3.499 | 3.388 | 3.492 | 19,349,334 | +0.22(+6.57%) |
Mar 10, 2021 | 3.242 | 3.297 | 3.179 | 3.276 | 14,423,662 | +0.02(+0.64%) |
Mar 09, 2021 | 3.186 | 3.360 | 3.118 | 3.256 | 20,981,548 | +0.05(+1.52%) |
Mar 08, 2021 | 3.381 | 3.436 | 3.193 | 3.207 | 18,171,942 | -0.19(-5.52%) |
Mar 05, 2021 | 3.297 | 3.401 | 3.256 | 3.394 | 15,437,222 | +0.12(+3.60%) |
Mar 04, 2021 | 3.388 | 3.457 | 3.242 | 3.276 | 19,197,964 | -0.03(-1.05%) |
Mar 03, 2021 | 3.290 | 3.353 | 3.172 | 3.311 | 15,038,192 | +0.01(+0.21%) |
Mar 02, 2021 | 3.200 | 3.332 | 3.173 | 3.304 | 14,924,493 | +0.02(+0.63%) |
Mar 01, 2021 | 3.290 | 3.381 | 3.221 | 3.283 | 11,919,826 | +0.10(+3.28%) |
Feb 26, 2021 | 3.311 | 3.311 | 3.162 | 3.179 | 12,991,244 | -0.08(-2.35%) |
Feb 25, 2021 | 3.485 | 3.506 | 3.228 | 3.256 | 12,015,301 | -0.22(-6.39%) |
Feb 24, 2021 | 3.388 | 3.499 | 3.374 | 3.478 | 20,377,948 | +0.19(+5.92%) |
Feb 23, 2021 | 3.158 | 3.290 | 3.089 | 3.283 | 11,558,639 | +0.13(+4.19%) |
Feb 22, 2021 | 2.985 | 3.242 | 2.964 | 3.151 | 12,363,724 | -0.06(-1.94%) |
Feb 19, 2021 | 3.138 | 3.214 | 3.138 | 3.214 | 11,136,628 | +0.11(+3.58%) |
Feb 18, 2021 | 3.151 | 3.165 | 3.075 | 3.103 | 6,162,206 | -0.01(-0.45%) |
Feb 17, 2021 | 3.158 | 3.186 | 3.103 | 3.117 | 7,654,026 | -0.05(-1.54%) |
Feb 16, 2021 | 3.158 | 3.207 | 3.138 | 3.165 | 3,946,331 | +0.04(+1.33%) |
Feb 12, 2021 | 3.082 | 3.145 | 3.054 | 3.124 | 5,152,271 | +0.02(+0.67%) |
Feb 11, 2021 | 3.117 | 3.158 | 3.068 | 3.103 | 7,194,400 | +0.07(+2.29%) |
Feb 10, 2021 | 3.103 | 3.110 | 2.999 | 3.033 | 6,101,979 | -0.08(-2.67%) |
Feb 09, 2021 | 3.068 | 3.124 | 3.006 | 3.117 | 5,451,149 | +0.01(+0.22%) |
Feb 08, 2021 | 3.138 | 3.193 | 3.075 | 3.110 | 7,362,491 | -0.01(-0.22%) |
Feb 05, 2021 | 2.999 | 3.158 | 2.992 | 3.117 | 10,678,952 | +0.16(+5.40%) |
Feb 04, 2021 | 3.027 | 3.047 | 2.950 | 2.957 | 7,760,797 | -0.07(-2.29%) |
Feb 03, 2021 | 3.033 | 3.089 | 3.006 | 3.027 | 6,966,811 | +0.06(+1.87%) |
Feb 02, 2021 | 3.013 | 3.020 | 2.943 | 2.971 | 6,065,855 | +0.02(+0.71%) |