Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.280 | 4.565 | 4.270 | 4.330 | 1,618,800 | -0.07(-1.59%) |
Apr 29, 2021 | 4.690 | 4.720 | 4.030 | 4.400 | 5,253,985 | -0.19(-4.14%) |
Apr 28, 2021 | 5.000 | 5.190 | 4.540 | 4.590 | 5,479,572 | -1.32(-22.34%) |
Apr 27, 2021 | 5.510 | 6.120 | 5.390 | 5.910 | 2,738,698 | +0.37(+6.68%) |
Apr 26, 2021 | 6.050 | 6.090 | 5.450 | 5.540 | 1,838,589 | -0.51(-8.43%) |
Apr 23, 2021 | 5.650 | 6.160 | 5.590 | 6.050 | 2,437,900 | +0.34(+5.95%) |
Apr 22, 2021 | 5.610 | 5.760 | 5.510 | 5.710 | 2,349,232 | +0.16(+2.88%) |
Apr 21, 2021 | 5.300 | 5.670 | 5.290 | 5.550 | 2,298,379 | +0.34(+6.53%) |
Apr 20, 2021 | 4.930 | 5.240 | 4.900 | 5.210 | 2,020,724 | +0.23(+4.62%) |
Apr 19, 2021 | 4.750 | 5.300 | 4.750 | 4.980 | 3,937,121 | +0.30(+6.41%) |
Apr 16, 2021 | 4.550 | 4.710 | 4.455 | 4.680 | 695,700 | +0.15(+3.31%) |
Apr 15, 2021 | 4.640 | 4.680 | 4.410 | 4.530 | 610,887 | +0.01(+0.22%) |
Apr 14, 2021 | 4.280 | 4.580 | 4.220 | 4.520 | 1,085,395 | +0.24(+5.61%) |
Apr 13, 2021 | 4.230 | 4.330 | 4.110 | 4.280 | 745,886 | +0.27(+6.73%) |
Apr 12, 2021 | 4.000 | 4.070 | 3.940 | 4.010 | 388,554 | +0.01(+0.25%) |
Apr 09, 2021 | 4.130 | 4.140 | 3.980 | 4.000 | 429,200 | -0.11(-2.68%) |
Apr 08, 2021 | 4.190 | 4.190 | 4.020 | 4.110 | 606,347 | -0.04(-0.96%) |
Apr 07, 2021 | 4.200 | 4.270 | 4.090 | 4.150 | 296,010 | -0.10(-2.35%) |
Apr 06, 2021 | 4.260 | 4.320 | 4.220 | 4.250 | 301,706 | -0.03(-0.70%) |
Apr 05, 2021 | 4.230 | 4.370 | 4.230 | 4.280 | 708,204 | +0.09(+2.15%) |
Apr 01, 2021 | 4.090 | 4.300 | 4.040 | 4.190 | 627,200 | +0.13(+3.20%) |
Mar 31, 2021 | 3.990 | 4.080 | 3.955 | 4.060 | 446,668 | +0.07(+1.75%) |
Mar 30, 2021 | 4.000 | 4.070 | 3.910 | 3.990 | 491,459 | +0.01(+0.25%) |
Mar 29, 2021 | 4.120 | 4.160 | 3.980 | 3.980 | 482,021 | -0.11(-2.69%) |
Mar 26, 2021 | 4.180 | 4.190 | 3.950 | 4.090 | 845,200 | -0.07(-1.68%) |
Mar 25, 2021 | 3.760 | 4.160 | 3.710 | 4.160 | 1,284,401 | +0.36(+9.47%) |
Mar 24, 2021 | 3.930 | 4.100 | 3.760 | 3.800 | 1,143,774 | -0.04(-1.04%) |
Mar 23, 2021 | 4.120 | 4.190 | 3.790 | 3.840 | 1,915,415 | -0.29(-7.02%) |
Mar 22, 2021 | 4.440 | 4.570 | 4.090 | 4.130 | 1,082,202 | -0.25(-5.71%) |
Mar 19, 2021 | 4.500 | 4.530 | 4.380 | 4.380 | 5,667,800 | -0.09(-2.01%) |
Mar 18, 2021 | 4.500 | 4.590 | 4.430 | 4.470 | 1,021,909 | -0.07(-1.54%) |
Mar 17, 2021 | 4.360 | 4.630 | 4.270 | 4.540 | 1,498,578 | +0.17(+3.89%) |
Mar 16, 2021 | 4.600 | 4.630 | 4.230 | 4.370 | 1,247,716 | -0.24(-5.21%) |
Mar 15, 2021 | 4.550 | 4.610 | 4.320 | 4.610 | 1,756,349 | +0.12(+2.67%) |
Mar 12, 2021 | 4.370 | 4.570 | 4.204 | 4.490 | 1,991,100 | +0.13(+2.98%) |
Mar 11, 2021 | 4.300 | 4.460 | 4.130 | 4.360 | 1,741,950 | +0.16(+3.81%) |
Mar 10, 2021 | 4.080 | 4.290 | 4.020 | 4.200 | 852,338 | +0.10(+2.44%) |
Mar 09, 2021 | 4.320 | 4.320 | 4.030 | 4.100 | 854,367 | -0.14(-3.30%) |
Mar 08, 2021 | 4.080 | 4.370 | 3.930 | 4.240 | 1,758,873 | +0.22(+5.47%) |
Mar 05, 2021 | 3.960 | 4.090 | 3.750 | 4.020 | 1,523,200 | +0.15(+3.88%) |
Mar 04, 2021 | 4.100 | 4.180 | 3.600 | 3.870 | 2,353,098 | -0.20(-4.91%) |
Mar 03, 2021 | 4.520 | 4.640 | 3.800 | 4.070 | 3,948,705 | -0.45(-9.96%) |
Mar 02, 2021 | 3.890 | 4.700 | 3.880 | 4.520 | 4,287,821 | +0.64(+16.49%) |
Mar 01, 2021 | 3.570 | 4.010 | 3.560 | 3.880 | 4,730,549 | +0.48(+14.12%) |
Feb 26, 2021 | 3.530 | 3.760 | 3.270 | 3.400 | 6,343,100 | +0.00(+0.00%) |
Feb 25, 2021 | 3.010 | 3.670 | 3.010 | 3.400 | 8,473,970 | +0.23(+7.26%) |
Feb 24, 2021 | 3.160 | 3.500 | 2.980 | 3.170 | 30,254,572 | +0.77(+32.08%) |
Feb 23, 2021 | 2.680 | 2.720 | 2.190 | 2.400 | 1,902,393 | -0.33(-12.09%) |
Feb 22, 2021 | 2.790 | 2.840 | 2.710 | 2.730 | 531,269 | -0.08(-2.85%) |
Feb 19, 2021 | 2.730 | 2.920 | 2.700 | 2.810 | 1,036,000 | +0.21(+8.08%) |
Feb 18, 2021 | 2.590 | 2.610 | 2.480 | 2.600 | 499,571 | +0.03(+1.17%) |
Feb 17, 2021 | 2.560 | 2.620 | 2.500 | 2.570 | 361,125 | -0.02(-0.77%) |
Feb 16, 2021 | 2.580 | 2.610 | 2.540 | 2.590 | 307,851 | +0.02(+0.78%) |
Feb 12, 2021 | 2.610 | 2.610 | 2.555 | 2.570 | 324,500 | +0.01(+0.39%) |
Feb 11, 2021 | 2.610 | 2.650 | 2.510 | 2.560 | 514,879 | -0.02(-0.78%) |
Feb 10, 2021 | 2.600 | 2.650 | 2.470 | 2.580 | 1,034,072 | +0.04(+1.57%) |
Feb 09, 2021 | 2.560 | 2.650 | 2.510 | 2.540 | 1,195,766 | -0.05(-1.93%) |
Feb 08, 2021 | 2.430 | 2.600 | 2.420 | 2.590 | 740,203 | +0.17(+7.02%) |
Feb 05, 2021 | 2.450 | 2.465 | 2.370 | 2.420 | 297,800 | -0.01(-0.41%) |
Feb 04, 2021 | 2.410 | 2.450 | 2.390 | 2.430 | 324,068 | +0.01(+0.41%) |
Feb 03, 2021 | 2.290 | 2.420 | 2.280 | 2.420 | 432,532 | +0.10(+4.31%) |
Feb 02, 2021 | 2.420 | 2.420 | 2.230 | 2.320 | 756,914 | -0.13(-5.31%) |