Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.716 | 3.841 | 3.649 | 3.716 | 36,883 | -0.04(-1.11%) |
Apr 29, 2021 | 3.799 | 3.825 | 3.649 | 3.758 | 67,835 | -0.04(-1.10%) |
Apr 28, 2021 | 3.916 | 3.933 | 3.783 | 3.799 | 68,915 | -0.08(-2.15%) |
Apr 27, 2021 | 3.799 | 3.925 | 3.724 | 3.883 | 87,408 | +0.07(+1.75%) |
Apr 26, 2021 | 3.799 | 3.858 | 3.749 | 3.816 | 63,327 | +0.03(+0.66%) |
Apr 23, 2021 | 3.649 | 3.858 | 3.649 | 3.791 | 86,461 | +0.14(+3.89%) |
Apr 22, 2021 | 3.724 | 3.770 | 3.591 | 3.649 | 44,840 | -0.03(-0.68%) |
Apr 21, 2021 | 3.524 | 3.674 | 3.524 | 3.674 | 60,090 | +0.15(+4.27%) |
Apr 20, 2021 | 3.632 | 3.699 | 3.440 | 3.524 | 91,418 | -0.12(-3.21%) |
Apr 19, 2021 | 3.758 | 3.808 | 3.574 | 3.641 | 116,211 | -0.11(-2.90%) |
Apr 16, 2021 | 3.716 | 3.749 | 3.566 | 3.749 | 89,455 | +0.04(+1.13%) |
Apr 15, 2021 | 3.958 | 4.033 | 3.599 | 3.708 | 129,371 | -0.18(-4.52%) |
Apr 14, 2021 | 3.916 | 3.966 | 3.858 | 3.883 | 51,474 | +0.01(+0.22%) |
Apr 13, 2021 | 3.966 | 3.983 | 3.766 | 3.875 | 116,348 | -0.02(-0.43%) |
Apr 12, 2021 | 4.075 | 4.092 | 3.816 | 3.891 | 105,786 | -0.24(-5.86%) |
Apr 09, 2021 | 4.292 | 4.292 | 4.067 | 4.133 | 77,719 | -0.23(-5.35%) |
Apr 08, 2021 | 4.058 | 4.367 | 3.966 | 4.367 | 123,709 | +0.32(+7.84%) |
Apr 07, 2021 | 4.150 | 4.150 | 4.042 | 4.050 | 69,220 | -0.11(-2.61%) |
Apr 06, 2021 | 4.092 | 4.192 | 4.067 | 4.159 | 83,513 | +0.00(+0.00%) |
Apr 05, 2021 | 4.559 | 4.559 | 4.133 | 4.159 | 115,221 | -0.28(-6.21%) |
Apr 01, 2021 | 4.092 | 4.484 | 4.050 | 4.434 | 250,643 | +0.48(+12.03%) |
Mar 31, 2021 | 4.033 | 4.083 | 3.866 | 3.958 | 84,861 | -0.03(-0.84%) |
Mar 30, 2021 | 4.008 | 4.050 | 3.783 | 3.992 | 176,992 | -0.06(-1.44%) |
Mar 29, 2021 | 4.058 | 4.175 | 3.916 | 4.050 | 181,763 | -0.02(-0.41%) |
Mar 26, 2021 | 4.234 | 4.275 | 3.983 | 4.067 | 134,362 | -0.13(-2.99%) |
Mar 25, 2021 | 4.133 | 4.292 | 3.958 | 4.192 | 200,003 | -0.05(-1.18%) |
Mar 24, 2021 | 4.660 | 4.843 | 4.217 | 4.242 | 358,219 | -0.38(-8.14%) |
Mar 23, 2021 | 4.810 | 4.843 | 4.518 | 4.618 | 177,044 | -0.23(-4.66%) |
Mar 22, 2021 | 5.027 | 5.094 | 4.793 | 4.843 | 122,845 | -0.15(-3.01%) |
Mar 19, 2021 | 4.785 | 5.044 | 4.701 | 4.994 | 165,259 | +0.21(+4.36%) |
Mar 18, 2021 | 5.219 | 5.386 | 4.760 | 4.785 | 279,545 | -0.50(-9.48%) |
Mar 17, 2021 | 5.169 | 5.419 | 5.035 | 5.286 | 345,583 | +0.28(+5.50%) |
Mar 16, 2021 | 4.877 | 5.052 | 4.768 | 5.010 | 230,504 | +0.16(+3.27%) |
Mar 15, 2021 | 4.618 | 5.202 | 4.593 | 4.852 | 407,264 | +0.23(+5.06%) |
Mar 12, 2021 | 4.676 | 4.676 | 4.501 | 4.618 | 81,791 | +0.02(+0.36%) |
Mar 11, 2021 | 4.275 | 4.626 | 4.275 | 4.601 | 92,746 | +0.33(+7.83%) |
Mar 10, 2021 | 4.359 | 4.417 | 4.184 | 4.267 | 101,718 | -0.06(-1.35%) |
Mar 09, 2021 | 4.092 | 4.342 | 4.050 | 4.326 | 135,600 | +0.32(+7.92%) |
Mar 08, 2021 | 4.217 | 4.334 | 4.000 | 4.008 | 70,292 | -0.16(-3.81%) |
Mar 05, 2021 | 3.992 | 4.175 | 3.599 | 4.167 | 186,096 | +0.14(+3.53%) |
Mar 04, 2021 | 4.367 | 4.518 | 3.904 | 4.025 | 314,586 | -0.32(-7.31%) |
Mar 03, 2021 | 4.668 | 4.793 | 4.326 | 4.342 | 151,451 | -0.37(-7.80%) |
Mar 02, 2021 | 4.785 | 4.843 | 4.593 | 4.710 | 50,095 | -0.03(-0.70%) |
Mar 01, 2021 | 4.609 | 4.810 | 4.609 | 4.743 | 93,769 | +0.18(+4.03%) |
Feb 26, 2021 | 4.693 | 4.810 | 4.409 | 4.559 | 169,091 | -0.07(-1.44%) |
Feb 25, 2021 | 4.994 | 5.060 | 4.593 | 4.626 | 222,302 | -0.33(-6.58%) |
Feb 24, 2021 | 4.927 | 5.152 | 4.868 | 4.952 | 205,578 | +0.07(+1.37%) |
Feb 23, 2021 | 5.144 | 5.227 | 4.426 | 4.885 | 638,291 | -0.66(-11.90%) |
Feb 22, 2021 | 5.637 | 5.971 | 5.361 | 5.545 | 1,256,581 | -0.06(-1.04%) |
Feb 19, 2021 | 5.645 | 5.903 | 5.561 | 5.603 | 287,886 | +0.02(+0.30%) |
Feb 18, 2021 | 5.720 | 6.012 | 5.520 | 5.586 | 527,245 | -0.05(-0.89%) |
Feb 17, 2021 | 6.163 | 6.622 | 5.495 | 5.637 | 1,458,099 | -0.58(-9.27%) |
Feb 16, 2021 | 5.737 | 7.307 | 5.603 | 6.213 | 2,479,799 | +0.66(+11.88%) |
Feb 12, 2021 | 5.486 | 5.662 | 5.436 | 5.553 | 97,119 | +0.01(+0.15%) |
Feb 11, 2021 | 5.536 | 5.728 | 5.445 | 5.545 | 120,010 | -0.06(-1.04%) |
Feb 10, 2021 | 5.653 | 5.745 | 5.428 | 5.603 | 165,704 | -0.02(-0.30%) |
Feb 09, 2021 | 5.720 | 5.820 | 5.545 | 5.620 | 152,388 | -0.04(-0.74%) |
Feb 08, 2021 | 5.653 | 6.079 | 5.537 | 5.662 | 404,739 | -0.12(-2.02%) |
Feb 05, 2021 | 5.536 | 6.054 | 5.474 | 5.779 | 490,987 | +0.33(+6.13%) |
Feb 04, 2021 | 5.453 | 5.678 | 5.319 | 5.445 | 485,201 | +0.13(+2.35%) |
Feb 03, 2021 | 5.278 | 5.353 | 5.177 | 5.319 | 241,492 | +0.09(+1.76%) |
Feb 02, 2021 | 5.311 | 5.369 | 5.077 | 5.227 | 182,697 | -0.03(-0.63%) |