Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.499 | 3.499 | 3.380 | 3.380 | 31,800 | -0.15(-4.25%) |
Apr 29, 2021 | 3.500 | 3.590 | 3.480 | 3.530 | 46,030 | +0.08(+2.32%) |
Apr 28, 2021 | 3.580 | 3.662 | 3.450 | 3.450 | 38,269 | -0.17(-4.70%) |
Apr 27, 2021 | 3.490 | 3.780 | 3.490 | 3.620 | 177,963 | +0.13(+3.72%) |
Apr 26, 2021 | 3.460 | 3.548 | 3.430 | 3.490 | 43,224 | -0.01(-0.29%) |
Apr 23, 2021 | 3.440 | 3.530 | 3.420 | 3.500 | 9,600 | +0.05(+1.45%) |
Apr 22, 2021 | 3.400 | 3.480 | 3.390 | 3.450 | 13,860 | +0.02(+0.58%) |
Apr 21, 2021 | 3.390 | 3.450 | 3.390 | 3.430 | 10,281 | +0.00(+0.00%) |
Apr 20, 2021 | 3.430 | 3.500 | 3.380 | 3.430 | 39,542 | +0.04(+1.18%) |
Apr 19, 2021 | 3.390 | 3.480 | 3.390 | 3.390 | 44,056 | -0.02(-0.59%) |
Apr 16, 2021 | 3.390 | 3.440 | 3.390 | 3.410 | 13,900 | +0.00(+0.00%) |
Apr 15, 2021 | 3.460 | 3.520 | 3.390 | 3.410 | 34,975 | +0.02(+0.59%) |
Apr 14, 2021 | 3.400 | 3.480 | 3.380 | 3.390 | 24,080 | -0.04(-1.17%) |
Apr 13, 2021 | 3.360 | 3.500 | 3.360 | 3.430 | 67,668 | +0.07(+2.08%) |
Apr 12, 2021 | 3.550 | 3.690 | 3.335 | 3.360 | 101,137 | -0.24(-6.67%) |
Apr 09, 2021 | 3.690 | 3.690 | 3.560 | 3.600 | 48,700 | -0.09(-2.44%) |
Apr 08, 2021 | 3.940 | 4.480 | 3.500 | 3.690 | 1,831,106 | -0.24(-6.11%) |
Apr 07, 2021 | 4.010 | 4.086 | 3.860 | 3.930 | 39,046 | -0.24(-5.76%) |
Apr 06, 2021 | 3.980 | 4.210 | 3.860 | 4.170 | 36,870 | +0.24(+6.11%) |
Apr 05, 2021 | 4.020 | 4.095 | 3.930 | 3.930 | 27,353 | -0.03(-0.76%) |
Apr 01, 2021 | 4.390 | 4.390 | 3.950 | 3.960 | 73,900 | -0.09(-2.22%) |
Mar 31, 2021 | 4.110 | 4.320 | 3.980 | 4.050 | 216,640 | +0.05(+1.25%) |
Mar 30, 2021 | 4.420 | 4.470 | 3.910 | 4.000 | 175,180 | -0.47(-10.51%) |
Mar 29, 2021 | 4.690 | 4.820 | 4.335 | 4.470 | 60,086 | -0.18(-3.87%) |
Mar 26, 2021 | 4.850 | 5.600 | 4.650 | 4.650 | 157,000 | +0.04(+0.87%) |
Mar 25, 2021 | 5.170 | 5.226 | 4.590 | 4.610 | 24,729 | -0.56(-10.83%) |
Mar 24, 2021 | 5.250 | 5.278 | 5.110 | 5.170 | 70,754 | +0.05(+0.98%) |
Mar 23, 2021 | 5.440 | 5.440 | 5.080 | 5.120 | 19,469 | -0.18(-3.40%) |
Mar 22, 2021 | 5.700 | 5.700 | 5.240 | 5.300 | 83,883 | -0.41(-7.18%) |
Mar 19, 2021 | 5.740 | 5.810 | 5.710 | 5.710 | 47,500 | -0.04(-0.70%) |
Mar 18, 2021 | 5.800 | 5.970 | 5.730 | 5.750 | 26,605 | -0.05(-0.86%) |
Mar 17, 2021 | 5.810 | 5.840 | 5.800 | 5.800 | 22,076 | -0.01(-0.17%) |
Mar 16, 2021 | 5.860 | 5.900 | 5.810 | 5.810 | 10,067 | -0.01(-0.17%) |
Mar 15, 2021 | 5.880 | 5.900 | 5.810 | 5.820 | 7,339 | -0.18(-3.00%) |
Mar 12, 2021 | 5.870 | 6.000 | 5.870 | 6.000 | 11,000 | +0.05(+0.84%) |
Mar 11, 2021 | 5.770 | 6.050 | 5.770 | 5.950 | 12,718 | +0.24(+4.20%) |
Mar 10, 2021 | 5.770 | 5.950 | 5.710 | 5.710 | 48,278 | -0.06(-1.04%) |
Mar 09, 2021 | 5.740 | 5.928 | 5.740 | 5.770 | 16,934 | +0.05(+0.87%) |
Mar 08, 2021 | 5.730 | 5.780 | 5.720 | 5.720 | 14,687 | -0.01(-0.17%) |
Mar 05, 2021 | 5.750 | 5.800 | 5.730 | 5.730 | 26,400 | -0.02(-0.35%) |
Mar 04, 2021 | 5.810 | 5.890 | 5.750 | 5.750 | 25,927 | -0.10(-1.71%) |
Mar 03, 2021 | 5.880 | 5.949 | 5.800 | 5.850 | 8,084 | -0.15(-2.50%) |
Mar 02, 2021 | 5.880 | 6.000 | 5.762 | 6.000 | 8,610 | +0.06(+1.01%) |
Mar 01, 2021 | 5.990 | 6.000 | 5.920 | 5.940 | 5,545 | +0.04(+0.68%) |
Feb 26, 2021 | 5.780 | 5.970 | 5.770 | 5.900 | 8,500 | +0.02(+0.34%) |
Feb 25, 2021 | 5.860 | 6.000 | 5.760 | 5.880 | 28,839 | -0.03(-0.51%) |
Feb 24, 2021 | 5.770 | 5.910 | 5.770 | 5.910 | 6,048 | +0.12(+2.07%) |
Feb 23, 2021 | 5.780 | 5.920 | 5.770 | 5.790 | 14,353 | -0.14(-2.36%) |
Feb 22, 2021 | 5.920 | 6.046 | 5.832 | 5.930 | 25,505 | -0.04(-0.59%) |
Feb 19, 2021 | 6.000 | 6.030 | 5.900 | 5.965 | 12,700 | +0.00(+0.08%) |
Feb 18, 2021 | 5.950 | 5.990 | 5.900 | 5.960 | 12,891 | -0.09(-1.49%) |
Feb 17, 2021 | 6.050 | 6.150 | 5.950 | 6.050 | 25,560 | -0.07(-1.14%) |
Feb 16, 2021 | 5.980 | 6.150 | 5.970 | 6.120 | 75,550 | +0.24(+4.08%) |
Feb 12, 2021 | 6.020 | 6.100 | 5.615 | 5.880 | 53,300 | -0.05(-0.84%) |
Feb 11, 2021 | 6.050 | 6.050 | 5.820 | 5.930 | 35,720 | -0.09(-1.50%) |
Feb 10, 2021 | 6.100 | 6.220 | 5.920 | 6.020 | 39,845 | +0.11(+1.86%) |
Feb 09, 2021 | 5.790 | 6.035 | 5.540 | 5.910 | 39,151 | +0.19(+3.32%) |
Feb 08, 2021 | 6.000 | 6.380 | 5.390 | 5.720 | 60,411 | -0.21(-3.54%) |
Feb 05, 2021 | 6.190 | 7.000 | 5.750 | 5.930 | 195,400 | +0.10(+1.71%) |
Feb 04, 2021 | 5.640 | 6.120 | 5.480 | 5.830 | 95,204 | +0.17(+3.01%) |
Feb 03, 2021 | 5.640 | 5.690 | 5.470 | 5.660 | 20,367 | +0.22(+4.04%) |
Feb 02, 2021 | 5.600 | 5.600 | 5.400 | 5.440 | 16,674 | -0.11(-1.98%) |