Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.540 | 3.800 | 3.540 | 3.690 | 253,200 | +0.15(+4.24%) |
Apr 29, 2021 | 3.580 | 3.630 | 3.370 | 3.540 | 167,379 | +0.01(+0.28%) |
Apr 28, 2021 | 3.170 | 3.550 | 3.110 | 3.530 | 260,570 | +0.32(+9.97%) |
Apr 27, 2021 | 3.260 | 3.280 | 3.160 | 3.210 | 49,103 | +0.00(+0.00%) |
Apr 26, 2021 | 3.140 | 3.390 | 3.140 | 3.210 | 150,437 | +0.05(+1.58%) |
Apr 23, 2021 | 3.090 | 3.230 | 3.050 | 3.160 | 94,200 | +0.11(+3.61%) |
Apr 22, 2021 | 3.020 | 3.180 | 3.000 | 3.050 | 119,427 | +0.05(+1.67%) |
Apr 21, 2021 | 2.950 | 3.090 | 2.910 | 3.000 | 195,795 | +0.07(+2.39%) |
Apr 20, 2021 | 3.180 | 3.190 | 2.880 | 2.930 | 210,270 | -0.25(-7.86%) |
Apr 19, 2021 | 3.180 | 3.250 | 2.930 | 3.180 | 276,761 | -0.02(-0.63%) |
Apr 16, 2021 | 3.380 | 3.380 | 3.170 | 3.200 | 137,600 | -0.20(-5.88%) |
Apr 15, 2021 | 3.520 | 3.660 | 3.370 | 3.400 | 289,758 | -0.11(-3.13%) |
Apr 14, 2021 | 3.390 | 3.570 | 3.380 | 3.510 | 46,052 | +0.10(+2.93%) |
Apr 13, 2021 | 3.330 | 3.490 | 3.300 | 3.410 | 87,702 | +0.09(+2.71%) |
Apr 12, 2021 | 3.610 | 3.621 | 3.320 | 3.320 | 136,881 | -0.27(-7.52%) |
Apr 09, 2021 | 3.720 | 3.760 | 3.540 | 3.590 | 201,800 | -0.18(-4.77%) |
Apr 08, 2021 | 3.550 | 3.770 | 3.490 | 3.770 | 297,547 | +0.28(+8.02%) |
Apr 07, 2021 | 3.590 | 3.700 | 3.460 | 3.490 | 95,845 | -0.12(-3.32%) |
Apr 06, 2021 | 3.720 | 3.790 | 3.590 | 3.610 | 105,570 | -0.08(-2.17%) |
Apr 05, 2021 | 3.750 | 3.750 | 3.570 | 3.690 | 159,250 | +0.00(+0.00%) |
Apr 01, 2021 | 3.730 | 3.800 | 3.600 | 3.690 | 233,000 | -0.07(-1.86%) |
Mar 31, 2021 | 3.500 | 3.910 | 3.400 | 3.760 | 645,802 | +0.38(+11.24%) |
Mar 30, 2021 | 3.700 | 3.710 | 3.310 | 3.380 | 445,715 | -0.23(-6.37%) |
Mar 29, 2021 | 3.960 | 3.960 | 3.600 | 3.610 | 173,199 | -0.35(-8.84%) |
Mar 26, 2021 | 3.910 | 4.190 | 3.820 | 3.960 | 411,200 | +0.01(+0.25%) |
Mar 25, 2021 | 3.670 | 4.000 | 3.480 | 3.950 | 133,230 | +0.28(+7.63%) |
Mar 24, 2021 | 4.110 | 4.160 | 3.630 | 3.670 | 201,562 | -0.34(-8.48%) |
Mar 23, 2021 | 4.460 | 4.460 | 3.920 | 4.010 | 361,573 | -0.43(-9.68%) |
Mar 22, 2021 | 4.360 | 4.460 | 4.200 | 4.440 | 162,016 | +0.03(+0.68%) |
Mar 19, 2021 | 4.160 | 4.443 | 4.060 | 4.410 | 242,900 | +0.30(+7.30%) |
Mar 18, 2021 | 4.250 | 4.350 | 4.070 | 4.110 | 184,642 | -0.24(-5.52%) |
Mar 17, 2021 | 4.200 | 4.350 | 4.100 | 4.350 | 230,996 | +0.08(+1.87%) |
Mar 16, 2021 | 4.430 | 4.520 | 4.130 | 4.270 | 207,807 | -0.23(-5.11%) |
Mar 15, 2021 | 4.540 | 4.700 | 4.370 | 4.500 | 190,872 | +0.05(+1.12%) |
Mar 12, 2021 | 4.300 | 4.570 | 4.120 | 4.450 | 278,800 | +0.09(+2.06%) |
Mar 11, 2021 | 4.110 | 4.410 | 4.050 | 4.360 | 645,363 | +0.26(+6.34%) |
Mar 10, 2021 | 4.130 | 4.190 | 3.880 | 4.100 | 213,285 | +0.04(+0.99%) |
Mar 09, 2021 | 3.740 | 4.130 | 3.740 | 4.060 | 183,540 | +0.37(+10.03%) |
Mar 08, 2021 | 3.690 | 3.840 | 3.600 | 3.690 | 117,505 | +0.00(+0.00%) |
Mar 05, 2021 | 3.660 | 3.800 | 3.310 | 3.690 | 430,700 | -0.08(-2.12%) |
Mar 04, 2021 | 4.030 | 4.450 | 3.500 | 3.770 | 1,191,446 | -0.08(-2.08%) |
Mar 03, 2021 | 4.200 | 4.210 | 3.850 | 3.850 | 602,070 | -0.32(-7.67%) |
Mar 02, 2021 | 4.400 | 4.560 | 4.060 | 4.170 | 443,793 | -0.24(-5.44%) |
Mar 01, 2021 | 4.450 | 4.610 | 4.280 | 4.410 | 268,609 | +0.04(+0.92%) |
Feb 26, 2021 | 4.560 | 4.690 | 4.220 | 4.370 | 477,900 | -0.10(-2.24%) |
Feb 25, 2021 | 4.930 | 5.130 | 4.370 | 4.470 | 256,903 | -0.39(-8.02%) |
Feb 24, 2021 | 4.650 | 5.190 | 4.580 | 4.860 | 369,454 | +0.24(+5.19%) |
Feb 23, 2021 | 4.660 | 4.800 | 4.200 | 4.620 | 455,921 | -0.34(-6.85%) |
Feb 22, 2021 | 5.550 | 5.650 | 4.940 | 4.960 | 757,833 | -0.71(-12.52%) |
Feb 19, 2021 | 5.990 | 6.090 | 5.510 | 5.670 | 668,400 | -0.38(-6.28%) |
Feb 18, 2021 | 6.390 | 6.800 | 5.960 | 6.050 | 735,835 | -0.53(-8.05%) |
Feb 17, 2021 | 6.850 | 6.860 | 6.280 | 6.580 | 776,626 | -0.44(-6.27%) |
Feb 16, 2021 | 7.000 | 7.440 | 6.800 | 7.020 | 940,504 | +0.38(+5.72%) |
Feb 12, 2021 | 5.570 | 6.730 | 5.300 | 6.640 | 1,661,700 | +0.70(+11.78%) |
Feb 11, 2021 | 5.930 | 8.150 | 5.500 | 5.940 | 6,925,409 | +0.66(+12.50%) |
Feb 10, 2021 | 4.900 | 5.320 | 4.550 | 5.280 | 1,384,572 | +0.31(+6.24%) |
Feb 09, 2021 | 4.800 | 5.130 | 4.770 | 4.970 | 667,670 | +0.21(+4.41%) |
Feb 08, 2021 | 4.590 | 4.900 | 4.480 | 4.760 | 577,668 | +0.27(+6.01%) |
Feb 05, 2021 | 4.210 | 4.560 | 4.080 | 4.490 | 644,200 | +0.25(+5.90%) |
Feb 04, 2021 | 4.300 | 4.300 | 4.080 | 4.240 | 428,899 | -0.08(-1.85%) |
Feb 03, 2021 | 4.220 | 4.400 | 4.210 | 4.320 | 557,329 | +0.11(+2.61%) |
Feb 02, 2021 | 4.380 | 4.380 | 4.000 | 4.210 | 638,264 | -0.02(-0.47%) |