Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.000 | 4.080 | 3.700 | 3.740 | 900,700 | -0.36(-8.78%) |
Apr 29, 2021 | 3.950 | 4.130 | 3.900 | 4.100 | 1,055,010 | +0.21(+5.40%) |
Apr 28, 2021 | 3.850 | 4.020 | 3.840 | 3.890 | 575,639 | +0.05(+1.30%) |
Apr 27, 2021 | 3.770 | 3.920 | 3.750 | 3.840 | 471,229 | +0.00(+0.00%) |
Apr 26, 2021 | 3.680 | 3.890 | 3.680 | 3.840 | 332,041 | +0.12(+3.23%) |
Apr 23, 2021 | 3.600 | 3.720 | 3.580 | 3.720 | 391,100 | +0.12(+3.33%) |
Apr 22, 2021 | 3.510 | 3.680 | 3.460 | 3.600 | 561,870 | +0.10(+2.86%) |
Apr 21, 2021 | 3.500 | 3.580 | 3.450 | 3.500 | 657,216 | -0.06(-1.69%) |
Apr 20, 2021 | 3.730 | 3.730 | 3.370 | 3.560 | 945,151 | -0.17(-4.56%) |
Apr 19, 2021 | 3.580 | 3.830 | 3.560 | 3.730 | 923,946 | +0.13(+3.61%) |
Apr 16, 2021 | 3.650 | 3.688 | 3.590 | 3.600 | 580,800 | +0.02(+0.56%) |
Apr 15, 2021 | 3.730 | 3.730 | 3.450 | 3.580 | 823,875 | -0.11(-2.98%) |
Apr 14, 2021 | 3.690 | 3.820 | 3.660 | 3.690 | 658,655 | +0.06(+1.65%) |
Apr 13, 2021 | 3.560 | 3.720 | 3.510 | 3.630 | 433,204 | +0.07(+1.97%) |
Apr 12, 2021 | 3.670 | 3.736 | 3.530 | 3.560 | 417,682 | -0.10(-2.73%) |
Apr 09, 2021 | 3.770 | 3.790 | 3.590 | 3.660 | 448,100 | -0.11(-2.92%) |
Apr 08, 2021 | 3.670 | 3.780 | 3.550 | 3.770 | 453,637 | +0.06(+1.62%) |
Apr 07, 2021 | 3.900 | 3.900 | 3.675 | 3.710 | 443,016 | -0.15(-3.89%) |
Apr 06, 2021 | 3.810 | 3.930 | 3.800 | 3.860 | 401,918 | +0.14(+3.76%) |
Apr 05, 2021 | 4.150 | 4.160 | 3.690 | 3.720 | 952,900 | -0.38(-9.27%) |
Apr 01, 2021 | 3.950 | 4.130 | 3.950 | 4.100 | 663,800 | +0.20(+5.13%) |
Mar 31, 2021 | 3.870 | 3.980 | 3.840 | 3.900 | 608,460 | +0.01(+0.26%) |
Mar 30, 2021 | 3.860 | 3.900 | 3.720 | 3.890 | 756,741 | +0.05(+1.30%) |
Mar 29, 2021 | 4.310 | 4.340 | 3.830 | 3.840 | 1,273,245 | -0.47(-10.90%) |
Mar 26, 2021 | 4.250 | 4.320 | 4.130 | 4.310 | 604,000 | +0.10(+2.38%) |
Mar 25, 2021 | 4.150 | 4.240 | 3.940 | 4.210 | 914,684 | +0.00(+0.00%) |
Mar 24, 2021 | 4.290 | 4.500 | 4.200 | 4.210 | 715,507 | -0.03(-0.71%) |
Mar 23, 2021 | 4.250 | 4.410 | 4.050 | 4.240 | 1,230,912 | -0.07(-1.62%) |
Mar 22, 2021 | 4.610 | 4.620 | 4.280 | 4.310 | 846,758 | -0.33(-7.11%) |
Mar 19, 2021 | 4.210 | 4.730 | 4.010 | 4.640 | 2,341,100 | +0.49(+11.81%) |
Mar 18, 2021 | 4.480 | 4.530 | 3.860 | 4.150 | 1,389,190 | -0.43(-9.39%) |
Mar 17, 2021 | 4.300 | 4.620 | 4.150 | 4.580 | 1,462,119 | +0.28(+6.51%) |
Mar 16, 2021 | 4.460 | 4.475 | 4.250 | 4.300 | 856,985 | -0.24(-5.29%) |
Mar 15, 2021 | 4.770 | 4.800 | 4.440 | 4.540 | 1,026,675 | -0.22(-4.62%) |
Mar 12, 2021 | 4.720 | 4.890 | 4.650 | 4.760 | 673,200 | -0.04(-0.83%) |
Mar 11, 2021 | 4.910 | 5.010 | 4.630 | 4.800 | 1,115,921 | -0.09(-1.84%) |
Mar 10, 2021 | 3.970 | 4.970 | 3.750 | 4.890 | 2,854,392 | +0.00(+0.00%) |
Mar 09, 2021 | 4.980 | 5.020 | 4.790 | 4.890 | 1,047,378 | -0.08(-1.61%) |
Mar 08, 2021 | 5.450 | 5.450 | 4.710 | 4.970 | 1,742,985 | -0.27(-5.15%) |
Mar 05, 2021 | 5.410 | 5.560 | 4.820 | 5.240 | 2,159,600 | +0.09(+1.75%) |
Mar 04, 2021 | 5.010 | 5.310 | 4.900 | 5.150 | 1,790,337 | +0.22(+4.46%) |
Mar 03, 2021 | 4.830 | 5.230 | 4.830 | 4.930 | 1,061,570 | +0.13(+2.71%) |
Mar 02, 2021 | 5.070 | 5.170 | 4.800 | 4.800 | 980,295 | -0.26(-5.14%) |
Mar 01, 2021 | 4.940 | 5.170 | 4.850 | 5.060 | 659,556 | +0.19(+3.90%) |
Feb 26, 2021 | 4.930 | 5.080 | 4.710 | 4.870 | 836,900 | -0.09(-1.81%) |
Feb 25, 2021 | 5.180 | 5.330 | 4.940 | 4.960 | 836,876 | -0.23(-4.43%) |
Feb 24, 2021 | 4.810 | 5.310 | 4.800 | 5.190 | 1,595,379 | +0.45(+9.49%) |
Feb 23, 2021 | 4.760 | 4.987 | 4.420 | 4.740 | 1,359,054 | -0.09(-1.86%) |
Feb 22, 2021 | 5.000 | 5.420 | 4.830 | 4.830 | 2,287,363 | -0.12(-2.42%) |
Feb 19, 2021 | 4.950 | 5.070 | 4.670 | 4.950 | 965,700 | -0.06(-1.20%) |
Feb 18, 2021 | 4.720 | 5.140 | 4.700 | 5.010 | 1,143,393 | -0.14(-2.72%) |
Feb 17, 2021 | 5.000 | 5.160 | 4.800 | 5.150 | 1,591,350 | +0.08(+1.58%) |
Feb 16, 2021 | 5.190 | 5.400 | 4.870 | 5.070 | 3,267,245 | +0.55(+12.17%) |
Feb 12, 2021 | 3.960 | 4.770 | 3.750 | 4.520 | 1,927,800 | +0.56(+14.14%) |
Feb 11, 2021 | 4.160 | 4.230 | 3.700 | 3.960 | 1,886,784 | -0.10(-2.46%) |
Feb 10, 2021 | 3.940 | 4.450 | 3.800 | 4.060 | 4,323,283 | +0.49(+13.73%) |
Feb 09, 2021 | 3.390 | 3.630 | 3.210 | 3.570 | 1,820,196 | +0.20(+5.93%) |
Feb 08, 2021 | 3.140 | 3.430 | 3.130 | 3.370 | 1,272,608 | +0.30(+9.77%) |
Feb 05, 2021 | 2.950 | 3.100 | 2.890 | 3.070 | 778,100 | +0.14(+4.78%) |
Feb 04, 2021 | 2.850 | 2.950 | 2.780 | 2.930 | 760,658 | +0.10(+3.53%) |
Feb 03, 2021 | 2.650 | 2.910 | 2.640 | 2.830 | 710,892 | +0.19(+7.20%) |
Feb 02, 2021 | 2.580 | 2.650 | 2.555 | 2.640 | 878,995 | +0.13(+5.18%) |