Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.686 | 3.867 | 3.490 | 3.627 | 4,611,493 | -0.19(-4.88%) |
Apr 29, 2021 | 3.764 | 3.823 | 3.372 | 3.813 | 10,456,385 | -0.39(-9.32%) |
Apr 28, 2021 | 4.421 | 4.441 | 4.039 | 4.206 | 2,970,064 | -0.24(-5.30%) |
Apr 27, 2021 | 4.392 | 4.598 | 4.294 | 4.441 | 2,649,249 | +0.08(+1.80%) |
Apr 26, 2021 | 4.117 | 4.480 | 4.049 | 4.362 | 2,962,935 | +0.27(+6.71%) |
Apr 23, 2021 | 3.941 | 4.206 | 3.853 | 4.088 | 3,406,188 | +0.12(+2.96%) |
Apr 22, 2021 | 3.833 | 4.000 | 3.782 | 3.970 | 2,658,288 | +0.21(+5.47%) |
Apr 21, 2021 | 3.568 | 3.804 | 3.441 | 3.764 | 1,552,217 | +0.19(+5.21%) |
Apr 20, 2021 | 3.725 | 3.735 | 3.441 | 3.578 | 1,849,129 | -0.21(-5.44%) |
Apr 19, 2021 | 3.794 | 3.863 | 3.627 | 3.784 | 2,099,527 | -0.01(-0.26%) |
Apr 16, 2021 | 3.892 | 3.902 | 3.637 | 3.794 | 2,076,334 | -0.06(-1.53%) |
Apr 15, 2021 | 3.715 | 3.902 | 3.568 | 3.853 | 2,731,847 | +0.19(+5.08%) |
Apr 14, 2021 | 3.402 | 3.863 | 3.382 | 3.666 | 5,737,076 | +0.24(+6.86%) |
Apr 13, 2021 | 3.294 | 3.627 | 3.265 | 3.431 | 5,651,719 | +0.21(+6.38%) |
Apr 12, 2021 | 3.284 | 3.402 | 3.157 | 3.225 | 2,310,241 | -0.03(-0.90%) |
Apr 09, 2021 | 3.343 | 3.470 | 3.225 | 3.255 | 1,602,108 | -0.06(-1.78%) |
Apr 08, 2021 | 3.392 | 3.470 | 3.225 | 3.314 | 1,653,454 | -0.05(-1.46%) |
Apr 07, 2021 | 3.245 | 3.451 | 3.235 | 3.363 | 2,482,377 | +0.11(+3.31%) |
Apr 06, 2021 | 3.323 | 3.372 | 3.068 | 3.255 | 2,655,067 | -0.03(-0.90%) |
Apr 05, 2021 | 3.000 | 3.480 | 3.000 | 3.284 | 5,577,313 | +0.33(+11.30%) |
Apr 01, 2021 | 2.990 | 3.137 | 2.892 | 2.951 | 2,774,872 | -0.05(-1.63%) |
Mar 31, 2021 | 2.676 | 3.029 | 2.647 | 3.000 | 3,712,025 | +0.32(+12.09%) |
Mar 30, 2021 | 2.961 | 2.961 | 2.559 | 2.676 | 5,869,531 | -0.23(-7.77%) |
Mar 29, 2021 | 2.745 | 3.000 | 2.725 | 2.902 | 2,047,634 | +0.09(+3.14%) |
Mar 26, 2021 | 2.941 | 2.970 | 2.740 | 2.814 | 2,631,758 | -0.06(-2.05%) |
Mar 25, 2021 | 2.637 | 2.902 | 2.559 | 2.872 | 3,892,200 | +0.18(+6.55%) |
Mar 24, 2021 | 2.951 | 3.068 | 2.696 | 2.696 | 3,643,641 | -0.18(-6.14%) |
Mar 23, 2021 | 3.098 | 3.108 | 2.814 | 2.872 | 6,533,624 | -0.27(-8.72%) |
Mar 22, 2021 | 3.529 | 3.568 | 3.137 | 3.147 | 4,147,849 | -0.34(-9.83%) |
Mar 19, 2021 | 3.421 | 3.559 | 3.240 | 3.490 | 3,067,426 | +0.04(+1.14%) |
Mar 18, 2021 | 3.725 | 3.823 | 3.382 | 3.451 | 3,446,478 | -0.29(-7.85%) |
Mar 17, 2021 | 3.755 | 3.902 | 3.578 | 3.745 | 2,717,407 | -0.08(-2.05%) |
Mar 16, 2021 | 3.931 | 4.010 | 3.755 | 3.823 | 2,357,262 | -0.15(-3.70%) |
Mar 15, 2021 | 3.745 | 4.255 | 3.706 | 3.970 | 5,409,128 | +0.27(+7.43%) |
Mar 12, 2021 | 3.666 | 3.813 | 3.627 | 3.696 | 2,109,792 | +0.03(+0.80%) |
Mar 11, 2021 | 3.843 | 3.980 | 3.549 | 3.666 | 4,489,148 | -0.12(-3.11%) |
Mar 10, 2021 | 3.853 | 4.049 | 3.715 | 3.784 | 2,238,969 | -0.04(-1.03%) |
Mar 09, 2021 | 3.774 | 3.843 | 3.637 | 3.823 | 2,221,933 | +0.18(+4.84%) |
Mar 08, 2021 | 4.019 | 4.078 | 3.539 | 3.647 | 3,669,537 | -0.29(-7.46%) |
Mar 05, 2021 | 3.941 | 4.127 | 3.686 | 3.941 | 2,762,734 | +0.05(+1.26%) |
Mar 04, 2021 | 4.176 | 4.353 | 3.804 | 3.892 | 3,514,585 | -0.20(-4.80%) |
Mar 03, 2021 | 4.255 | 4.706 | 4.088 | 4.088 | 3,742,782 | -0.14(-3.25%) |
Mar 02, 2021 | 4.010 | 4.500 | 3.931 | 4.225 | 2,541,518 | +0.23(+5.64%) |
Mar 01, 2021 | 4.255 | 4.382 | 3.990 | 4.000 | 3,057,453 | -0.22(-5.12%) |
Feb 26, 2021 | 4.225 | 4.431 | 4.108 | 4.215 | 2,696,226 | -0.07(-1.60%) |
Feb 25, 2021 | 4.931 | 5.049 | 4.255 | 4.284 | 4,643,540 | -0.71(-14.15%) |
Feb 24, 2021 | 4.804 | 5.196 | 4.804 | 4.990 | 4,141,038 | +0.09(+1.80%) |
Feb 23, 2021 | 4.245 | 5.010 | 4.029 | 4.902 | 7,146,378 | +0.52(+11.86%) |
Feb 22, 2021 | 3.823 | 4.568 | 3.823 | 4.382 | 5,025,807 | +0.59(+15.50%) |
Feb 19, 2021 | 3.853 | 4.054 | 3.760 | 3.794 | 2,223,937 | -0.02(-0.51%) |
Feb 18, 2021 | 3.990 | 4.005 | 3.686 | 3.813 | 2,407,966 | -0.23(-5.58%) |
Feb 17, 2021 | 4.088 | 4.147 | 3.833 | 4.039 | 2,748,359 | -0.03(-0.72%) |
Feb 16, 2021 | 4.412 | 4.539 | 3.990 | 4.068 | 4,515,510 | -0.07(-1.66%) |
Feb 12, 2021 | 3.706 | 4.333 | 3.641 | 4.137 | 5,231,078 | +0.44(+11.94%) |
Feb 11, 2021 | 3.519 | 3.804 | 3.461 | 3.696 | 3,247,337 | +0.14(+3.86%) |
Feb 10, 2021 | 3.657 | 3.764 | 3.412 | 3.559 | 2,371,852 | -0.10(-2.68%) |
Feb 09, 2021 | 3.588 | 3.725 | 3.441 | 3.657 | 2,926,374 | +0.01(+0.27%) |
Feb 08, 2021 | 3.588 | 3.774 | 3.431 | 3.647 | 3,967,024 | +0.15(+4.20%) |
Feb 05, 2021 | 3.725 | 3.794 | 3.206 | 3.500 | 5,020,333 | -0.13(-3.51%) |
Feb 04, 2021 | 3.559 | 3.980 | 3.461 | 3.627 | 7,919,636 | -0.64(-14.94%) |
Feb 03, 2021 | 4.215 | 4.539 | 4.127 | 4.264 | 3,145,990 | +0.01(+0.23%) |
Feb 02, 2021 | 4.294 | 4.431 | 3.951 | 4.255 | 3,892,533 | +0.30(+7.69%) |