Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.972 | 4.058 | 3.838 | 3.915 | 65,246 | -0.15(-3.76%) |
Apr 29, 2021 | 4.068 | 4.096 | 3.905 | 4.068 | 133,874 | +0.06(+1.43%) |
Apr 28, 2021 | 3.915 | 4.096 | 3.915 | 4.010 | 260,565 | +0.06(+1.45%) |
Apr 27, 2021 | 3.982 | 4.020 | 3.915 | 3.953 | 31,803 | +0.00(+0.00%) |
Apr 26, 2021 | 3.800 | 3.991 | 3.724 | 3.953 | 72,508 | +0.17(+4.55%) |
Apr 23, 2021 | 3.667 | 3.819 | 3.667 | 3.781 | 70,063 | +0.05(+1.28%) |
Apr 22, 2021 | 3.714 | 3.772 | 3.638 | 3.733 | 46,908 | +0.02(+0.51%) |
Apr 21, 2021 | 3.523 | 3.762 | 3.523 | 3.714 | 49,961 | +0.11(+2.91%) |
Apr 20, 2021 | 3.619 | 3.633 | 3.447 | 3.609 | 79,628 | -0.06(-1.56%) |
Apr 19, 2021 | 3.676 | 3.771 | 3.575 | 3.667 | 50,846 | -0.01(-0.26%) |
Apr 16, 2021 | 3.705 | 3.705 | 3.485 | 3.676 | 79,384 | -0.03(-0.77%) |
Apr 15, 2021 | 3.848 | 3.848 | 3.628 | 3.705 | 104,736 | -0.14(-3.72%) |
Apr 14, 2021 | 3.791 | 3.991 | 3.762 | 3.848 | 124,247 | +0.09(+2.28%) |
Apr 13, 2021 | 3.781 | 3.838 | 3.638 | 3.762 | 108,190 | +0.07(+1.81%) |
Apr 12, 2021 | 4.010 | 4.029 | 3.667 | 3.695 | 219,747 | -0.32(-7.86%) |
Apr 09, 2021 | 4.001 | 4.106 | 3.943 | 4.010 | 169,452 | -0.02(-0.47%) |
Apr 08, 2021 | 4.106 | 4.182 | 3.924 | 4.029 | 139,266 | -0.08(-1.86%) |
Apr 07, 2021 | 4.173 | 4.182 | 3.991 | 4.106 | 109,871 | -0.03(-0.69%) |
Apr 06, 2021 | 4.278 | 4.440 | 4.125 | 4.134 | 517,166 | -0.11(-2.48%) |
Apr 05, 2021 | 4.392 | 4.392 | 4.154 | 4.239 | 106,920 | -0.09(-1.99%) |
Apr 01, 2021 | 4.201 | 4.564 | 4.140 | 4.325 | 424,572 | +0.14(+3.42%) |
Mar 31, 2021 | 4.010 | 4.211 | 3.943 | 4.182 | 136,974 | +0.17(+4.29%) |
Mar 30, 2021 | 3.886 | 4.154 | 3.829 | 4.010 | 296,687 | +0.13(+3.45%) |
Mar 29, 2021 | 4.068 | 4.220 | 3.867 | 3.877 | 151,880 | -0.28(-6.67%) |
Mar 26, 2021 | 4.125 | 4.287 | 4.125 | 4.154 | 147,354 | +0.12(+3.08%) |
Mar 25, 2021 | 4.010 | 4.144 | 3.896 | 4.029 | 130,576 | -0.14(-3.43%) |
Mar 24, 2021 | 4.297 | 4.469 | 4.134 | 4.173 | 386,831 | +0.01(+0.23%) |
Mar 23, 2021 | 4.430 | 4.430 | 4.125 | 4.163 | 138,925 | -0.17(-3.96%) |
Mar 22, 2021 | 4.364 | 4.430 | 4.230 | 4.335 | 207,878 | -0.02(-0.44%) |
Mar 19, 2021 | 4.325 | 4.469 | 4.220 | 4.354 | 89,543 | +0.06(+1.33%) |
Mar 18, 2021 | 4.621 | 4.784 | 4.201 | 4.297 | 385,812 | -0.39(-8.35%) |
Mar 17, 2021 | 4.583 | 4.774 | 4.488 | 4.688 | 200,562 | +0.11(+2.29%) |
Mar 16, 2021 | 4.841 | 4.946 | 4.583 | 4.583 | 332,777 | -0.37(-7.51%) |
Mar 15, 2021 | 4.927 | 5.128 | 4.812 | 4.956 | 461,055 | +0.02(+0.39%) |
Mar 12, 2021 | 4.765 | 4.973 | 4.726 | 4.937 | 375,768 | +0.15(+3.19%) |
Mar 11, 2021 | 4.765 | 4.908 | 4.593 | 4.784 | 874,060 | -0.04(-0.79%) |
Mar 10, 2021 | 4.602 | 5.328 | 4.535 | 4.822 | 3,057,386 | +0.26(+5.65%) |
Mar 09, 2021 | 4.478 | 4.669 | 4.459 | 4.564 | 273,820 | +0.16(+3.69%) |
Mar 08, 2021 | 4.564 | 4.956 | 4.335 | 4.402 | 1,069,939 | -0.09(-1.91%) |
Mar 05, 2021 | 4.411 | 4.521 | 3.829 | 4.488 | 1,261,464 | +0.22(+5.15%) |
Mar 04, 2021 | 4.459 | 4.674 | 4.068 | 4.268 | 397,053 | -0.19(-4.28%) |
Mar 03, 2021 | 4.364 | 4.679 | 4.335 | 4.459 | 412,468 | +0.06(+1.30%) |
Mar 02, 2021 | 4.593 | 4.621 | 4.316 | 4.402 | 193,717 | -0.12(-2.74%) |
Mar 01, 2021 | 4.660 | 4.688 | 4.411 | 4.526 | 208,258 | +0.07(+1.50%) |
Feb 26, 2021 | 4.488 | 4.564 | 4.208 | 4.459 | 449,079 | -0.11(-2.30%) |
Feb 25, 2021 | 4.937 | 5.042 | 4.497 | 4.564 | 547,790 | -0.36(-7.36%) |
Feb 24, 2021 | 4.784 | 5.223 | 4.746 | 4.927 | 627,037 | +0.25(+5.31%) |
Feb 23, 2021 | 4.994 | 4.994 | 4.306 | 4.679 | 589,993 | -0.44(-8.58%) |
Feb 22, 2021 | 5.070 | 5.490 | 5.013 | 5.118 | 1,265,453 | +0.11(+2.10%) |
Feb 19, 2021 | 5.280 | 5.404 | 4.975 | 5.013 | 491,389 | -0.33(-6.25%) |
Feb 18, 2021 | 5.280 | 5.538 | 5.070 | 5.347 | 1,013,005 | +0.07(+1.27%) |
Feb 17, 2021 | 5.567 | 5.567 | 5.108 | 5.280 | 745,460 | -0.31(-5.47%) |
Feb 16, 2021 | 5.739 | 5.805 | 5.471 | 5.586 | 1,106,844 | +0.26(+4.84%) |
Feb 12, 2021 | 5.213 | 5.419 | 5.013 | 5.328 | 1,332,680 | -0.72(-11.85%) |
Feb 11, 2021 | 6.121 | 6.474 | 5.825 | 6.044 | 627,662 | -0.74(-10.85%) |
Feb 10, 2021 | 5.863 | 6.798 | 5.443 | 6.779 | 1,153,839 | +1.15(+20.34%) |
Feb 09, 2021 | 5.614 | 5.968 | 5.366 | 5.634 | 732,386 | -0.08(-1.34%) |
Feb 08, 2021 | 5.357 | 5.910 | 5.204 | 5.710 | 904,757 | +0.41(+7.75%) |
Feb 05, 2021 | 4.889 | 5.634 | 4.889 | 5.299 | 1,269,738 | +0.45(+9.25%) |
Feb 04, 2021 | 5.156 | 5.233 | 4.746 | 4.851 | 603,481 | -0.32(-6.10%) |
Feb 03, 2021 | 4.870 | 5.252 | 4.822 | 5.166 | 573,131 | +0.35(+7.34%) |
Feb 02, 2021 | 4.679 | 5.519 | 4.440 | 4.812 | 2,092,461 | +0.27(+5.88%) |