Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.940 | 3.960 | 3.930 | 3.950 | 7,900 | +0.13(+3.40%) |
Apr 29, 2021 | 3.745 | 3.830 | 3.737 | 3.820 | 27,764 | +0.07(+1.87%) |
Apr 28, 2021 | 3.960 | 3.960 | 3.620 | 3.750 | 43,326 | -0.16(-4.09%) |
Apr 27, 2021 | 3.600 | 3.950 | 3.587 | 3.910 | 25,801 | +0.37(+10.45%) |
Apr 26, 2021 | 3.575 | 3.710 | 3.510 | 3.540 | 10,923 | +0.07(+2.11%) |
Apr 23, 2021 | 3.437 | 3.477 | 3.400 | 3.467 | 15,300 | -0.06(-1.78%) |
Apr 22, 2021 | 3.800 | 3.830 | 3.500 | 3.530 | 19,034 | -0.14(-3.79%) |
Apr 21, 2021 | 3.400 | 3.740 | 3.350 | 3.669 | 38,272 | +0.27(+7.91%) |
Apr 20, 2021 | 3.804 | 3.874 | 3.370 | 3.400 | 49,100 | -0.46(-11.92%) |
Apr 19, 2021 | 4.000 | 4.115 | 3.670 | 3.860 | 38,447 | -0.06(-1.53%) |
Apr 16, 2021 | 3.770 | 4.600 | 3.724 | 3.920 | 179,200 | +0.14(+3.70%) |
Apr 15, 2021 | 3.641 | 3.780 | 3.638 | 3.780 | 22,381 | +0.18(+5.12%) |
Apr 14, 2021 | 3.645 | 3.700 | 3.596 | 3.596 | 66,355 | -0.00(-0.11%) |
Apr 13, 2021 | 3.454 | 3.660 | 3.390 | 3.600 | 37,538 | +0.14(+4.05%) |
Apr 12, 2021 | 3.345 | 3.460 | 3.310 | 3.460 | 49,332 | +0.08(+2.37%) |
Apr 09, 2021 | 3.380 | 3.380 | 3.320 | 3.380 | 13,600 | +0.03(+1.05%) |
Apr 08, 2021 | 3.380 | 3.500 | 3.345 | 3.345 | 11,917 | +0.04(+1.33%) |
Apr 07, 2021 | 3.613 | 3.613 | 3.300 | 3.301 | 35,043 | -0.30(-8.31%) |
Apr 06, 2021 | 3.621 | 3.621 | 3.570 | 3.600 | 16,130 | -0.01(-0.28%) |
Apr 05, 2021 | 3.399 | 3.720 | 3.399 | 3.610 | 22,546 | +0.26(+7.76%) |
Apr 01, 2021 | 3.365 | 3.460 | 3.261 | 3.350 | 11,100 | -0.05(-1.40%) |
Mar 31, 2021 | 3.220 | 3.509 | 3.210 | 3.398 | 31,806 | +0.23(+7.35%) |
Mar 30, 2021 | 3.256 | 3.256 | 3.163 | 3.165 | 17,475 | -0.05(-1.70%) |
Mar 29, 2021 | 3.306 | 3.307 | 3.030 | 3.220 | 21,106 | +0.01(+0.18%) |
Mar 26, 2021 | 3.303 | 3.410 | 3.210 | 3.214 | 24,400 | -0.02(-0.49%) |
Mar 25, 2021 | 3.590 | 3.590 | 3.190 | 3.230 | 34,622 | -0.23(-6.65%) |
Mar 24, 2021 | 3.573 | 3.600 | 3.430 | 3.460 | 24,337 | -0.07(-1.98%) |
Mar 23, 2021 | 3.656 | 3.660 | 3.510 | 3.530 | 16,337 | -0.20(-5.42%) |
Mar 22, 2021 | 3.874 | 3.921 | 3.630 | 3.732 | 25,640 | -0.08(-2.04%) |
Mar 19, 2021 | 3.635 | 3.930 | 3.635 | 3.810 | 35,800 | +0.30(+8.55%) |
Mar 18, 2021 | 3.384 | 3.650 | 3.360 | 3.510 | 22,930 | +0.21(+6.53%) |
Mar 17, 2021 | 3.300 | 3.310 | 3.240 | 3.295 | 18,962 | -0.08(-2.51%) |
Mar 16, 2021 | 3.700 | 3.740 | 3.380 | 3.380 | 13,623 | -0.36(-9.59%) |
Mar 15, 2021 | 3.720 | 3.837 | 3.704 | 3.739 | 22,039 | -0.09(-2.44%) |
Mar 12, 2021 | 3.940 | 3.940 | 3.767 | 3.832 | 10,600 | -0.14(-3.47%) |
Mar 11, 2021 | 3.800 | 4.250 | 3.796 | 3.970 | 29,298 | +0.19(+4.95%) |
Mar 10, 2021 | 3.850 | 3.850 | 3.690 | 3.783 | 18,212 | +0.02(+0.60%) |
Mar 09, 2021 | 3.640 | 3.877 | 3.640 | 3.760 | 11,351 | +0.21(+5.92%) |
Mar 08, 2021 | 3.940 | 4.220 | 3.550 | 3.550 | 18,161 | -0.67(-15.88%) |
Mar 05, 2021 | 3.600 | 4.220 | 3.000 | 4.220 | 61,400 | +0.70(+19.89%) |
Mar 04, 2021 | 4.625 | 4.625 | 3.315 | 3.520 | 37,716 | -0.73(-17.18%) |
Mar 03, 2021 | 3.970 | 4.250 | 3.950 | 4.250 | 4,832 | +0.21(+5.20%) |
Mar 02, 2021 | 4.350 | 4.400 | 3.690 | 4.040 | 14,680 | -0.14(-3.36%) |
Mar 01, 2021 | 4.400 | 4.560 | 4.178 | 4.181 | 19,398 | +0.24(+6.10%) |
Feb 26, 2021 | 4.140 | 4.280 | 3.670 | 3.940 | 36,200 | -0.35(-8.16%) |
Feb 25, 2021 | 4.785 | 4.884 | 4.252 | 4.290 | 18,567 | -0.36(-7.74%) |
Feb 24, 2021 | 4.570 | 5.110 | 4.480 | 4.650 | 27,202 | +0.16(+3.56%) |
Feb 23, 2021 | 4.400 | 4.570 | 3.741 | 4.490 | 84,028 | -0.25(-5.27%) |
Feb 22, 2021 | 5.630 | 5.630 | 4.397 | 4.740 | 87,532 | -0.82(-14.77%) |
Feb 19, 2021 | 6.950 | 6.950 | 5.138 | 5.561 | 147,200 | -1.04(-15.71%) |
Feb 18, 2021 | 4.710 | 6.914 | 4.500 | 6.598 | 183,836 | +2.03(+44.41%) |
Feb 17, 2021 | 3.550 | 4.716 | 3.550 | 4.569 | 131,687 | +1.02(+28.76%) |
Feb 16, 2021 | 3.160 | 3.552 | 3.153 | 3.548 | 87,927 | +0.48(+15.50%) |
Feb 12, 2021 | 3.220 | 3.220 | 3.032 | 3.072 | 37,000 | +0.01(+0.40%) |
Feb 11, 2021 | 2.970 | 3.201 | 2.789 | 3.060 | 67,132 | -0.09(-2.86%) |
Feb 10, 2021 | 2.405 | 3.162 | 2.405 | 3.150 | 108,815 | +0.83(+35.78%) |
Feb 09, 2021 | 2.370 | 2.476 | 2.269 | 2.320 | 72,228 | -0.07(-2.93%) |
Feb 08, 2021 | 2.100 | 2.420 | 2.100 | 2.390 | 123,298 | +0.29(+13.69%) |
Feb 05, 2021 | 2.110 | 2.150 | 1.996 | 2.102 | 50,500 | -0.05(-2.22%) |
Feb 04, 2021 | 2.170 | 2.180 | 2.100 | 2.150 | 31,972 | +0.03(+1.21%) |
Feb 03, 2021 | 2.190 | 2.190 | 2.070 | 2.124 | 39,026 | -0.01(-0.26%) |
Feb 02, 2021 | 2.140 | 2.230 | 2.120 | 2.130 | 35,127 | -0.00(-0.05%) |