Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.151 | 4.176 | 3.969 | 3.991 | 940,701 | -0.20(-4.70%) |
Apr 29, 2021 | 4.355 | 4.355 | 4.093 | 4.188 | 1,459,089 | -0.11(-2.54%) |
Apr 28, 2021 | 4.370 | 4.515 | 4.260 | 4.297 | 756,983 | -0.09(-2.16%) |
Apr 27, 2021 | 4.370 | 4.559 | 4.370 | 4.392 | 980,824 | +0.02(+0.50%) |
Apr 26, 2021 | 4.428 | 4.603 | 4.260 | 4.370 | 2,802,039 | -0.39(-8.26%) |
Apr 23, 2021 | 4.552 | 4.770 | 4.486 | 4.763 | 1,223,694 | +0.15(+3.32%) |
Apr 22, 2021 | 4.588 | 4.697 | 4.508 | 4.610 | 552,870 | +0.07(+1.44%) |
Apr 21, 2021 | 4.173 | 4.566 | 4.166 | 4.545 | 1,774,513 | +0.35(+8.33%) |
Apr 20, 2021 | 4.275 | 4.275 | 4.144 | 4.195 | 458,996 | -0.05(-1.20%) |
Apr 19, 2021 | 4.282 | 4.282 | 4.166 | 4.246 | 445,923 | +0.06(+1.39%) |
Apr 16, 2021 | 4.239 | 4.275 | 4.115 | 4.188 | 370,184 | -0.06(-1.37%) |
Apr 15, 2021 | 4.290 | 4.290 | 4.188 | 4.246 | 271,482 | +0.02(+0.52%) |
Apr 14, 2021 | 4.108 | 4.297 | 4.108 | 4.224 | 506,439 | +0.11(+2.65%) |
Apr 13, 2021 | 4.159 | 4.188 | 4.078 | 4.115 | 484,930 | -0.06(-1.40%) |
Apr 12, 2021 | 4.231 | 4.260 | 4.137 | 4.173 | 315,275 | -0.03(-0.69%) |
Apr 09, 2021 | 4.290 | 4.333 | 4.188 | 4.202 | 313,338 | -0.11(-2.53%) |
Apr 08, 2021 | 4.311 | 4.311 | 4.188 | 4.311 | 189,940 | +0.03(+0.68%) |
Apr 07, 2021 | 4.311 | 4.399 | 4.260 | 4.282 | 364,227 | -0.06(-1.34%) |
Apr 06, 2021 | 4.297 | 4.355 | 4.210 | 4.341 | 458,506 | +0.06(+1.36%) |
Apr 05, 2021 | 4.304 | 4.326 | 4.231 | 4.282 | 530,982 | +0.00(+0.00%) |
Apr 01, 2021 | 4.217 | 4.282 | 4.115 | 4.282 | 453,942 | +0.06(+1.38%) |
Mar 31, 2021 | 4.071 | 4.224 | 4.049 | 4.224 | 216,302 | +0.15(+3.76%) |
Mar 30, 2021 | 4.108 | 4.151 | 4.020 | 4.071 | 281,611 | -0.05(-1.24%) |
Mar 29, 2021 | 4.224 | 4.275 | 4.100 | 4.122 | 340,497 | -0.12(-2.75%) |
Mar 26, 2021 | 4.078 | 4.239 | 4.057 | 4.239 | 571,890 | +0.17(+4.30%) |
Mar 25, 2021 | 3.969 | 4.064 | 3.882 | 4.064 | 415,075 | +0.09(+2.20%) |
Mar 24, 2021 | 4.086 | 4.129 | 3.955 | 3.976 | 651,673 | -0.04(-0.91%) |
Mar 23, 2021 | 4.115 | 4.166 | 4.006 | 4.013 | 754,801 | -0.15(-3.67%) |
Mar 22, 2021 | 4.268 | 4.282 | 4.129 | 4.166 | 756,207 | -0.09(-2.22%) |
Mar 19, 2021 | 4.333 | 4.421 | 4.188 | 4.260 | 316,359 | -0.04(-0.85%) |
Mar 18, 2021 | 4.370 | 4.501 | 4.268 | 4.297 | 631,036 | -0.12(-2.80%) |
Mar 17, 2021 | 4.188 | 4.435 | 4.188 | 4.421 | 866,135 | +0.20(+4.66%) |
Mar 16, 2021 | 4.370 | 4.443 | 4.210 | 4.224 | 732,715 | -0.08(-1.86%) |
Mar 15, 2021 | 4.224 | 4.355 | 4.195 | 4.304 | 520,339 | +0.04(+1.03%) |
Mar 12, 2021 | 4.297 | 4.355 | 4.231 | 4.260 | 374,989 | -0.03(-0.68%) |
Mar 11, 2021 | 4.370 | 4.370 | 4.239 | 4.290 | 442,655 | +0.03(+0.68%) |
Mar 10, 2021 | 4.246 | 4.304 | 4.173 | 4.260 | 630,209 | +0.05(+1.21%) |
Mar 09, 2021 | 4.210 | 4.297 | 4.049 | 4.210 | 461,398 | +0.00(+0.00%) |
Mar 08, 2021 | 4.362 | 4.362 | 4.086 | 4.210 | 1,016,221 | +0.00(+0.00%) |
Mar 05, 2021 | 4.195 | 4.311 | 3.962 | 4.210 | 923,400 | -0.02(-0.52%) |
Mar 04, 2021 | 4.370 | 4.428 | 4.049 | 4.231 | 1,120,155 | -0.13(-3.01%) |
Mar 03, 2021 | 4.450 | 4.501 | 4.304 | 4.362 | 826,534 | +0.00(+0.00%) |
Mar 02, 2021 | 4.443 | 4.501 | 4.355 | 4.362 | 452,633 | -0.08(-1.80%) |
Mar 01, 2021 | 4.406 | 4.574 | 4.370 | 4.443 | 584,399 | +0.09(+2.01%) |
Feb 26, 2021 | 4.377 | 4.421 | 4.129 | 4.355 | 951,411 | -0.11(-2.45%) |
Feb 25, 2021 | 4.668 | 4.683 | 4.421 | 4.464 | 575,113 | -0.19(-4.07%) |
Feb 24, 2021 | 4.595 | 4.734 | 4.515 | 4.654 | 702,424 | +0.07(+1.43%) |
Feb 23, 2021 | 4.530 | 4.625 | 4.188 | 4.588 | 992,212 | -0.01(-0.16%) |
Feb 22, 2021 | 4.552 | 4.690 | 4.545 | 4.595 | 1,248,816 | +0.01(+0.16%) |
Feb 19, 2021 | 4.552 | 4.697 | 4.515 | 4.588 | 600,175 | +0.08(+1.78%) |
Feb 18, 2021 | 4.690 | 4.690 | 4.428 | 4.508 | 650,895 | -0.16(-3.43%) |
Feb 17, 2021 | 4.617 | 4.683 | 4.515 | 4.668 | 964,160 | +0.06(+1.26%) |
Feb 16, 2021 | 4.836 | 4.857 | 4.494 | 4.610 | 1,398,187 | -0.12(-2.62%) |
Feb 12, 2021 | 4.413 | 4.865 | 4.392 | 4.734 | 1,809,452 | +0.28(+6.21%) |
Feb 11, 2021 | 4.472 | 4.486 | 4.286 | 4.457 | 635,755 | +0.04(+0.82%) |
Feb 10, 2021 | 4.443 | 4.617 | 4.333 | 4.421 | 1,020,613 | -0.05(-1.14%) |
Feb 09, 2021 | 4.625 | 4.625 | 4.392 | 4.472 | 664,679 | -0.15(-3.31%) |
Feb 08, 2021 | 4.595 | 4.727 | 4.581 | 4.625 | 563,596 | +0.04(+0.79%) |
Feb 05, 2021 | 4.595 | 4.672 | 4.479 | 4.588 | 528,500 | +0.03(+0.64%) |
Feb 04, 2021 | 4.501 | 4.595 | 4.370 | 4.559 | 768,752 | +0.02(+0.48%) |
Feb 03, 2021 | 4.450 | 4.639 | 4.450 | 4.537 | 722,420 | +0.05(+1.14%) |
Feb 02, 2021 | 4.151 | 4.625 | 4.144 | 4.486 | 2,263,904 | +0.43(+10.59%) |