Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.720 | 4.730 | 3.700 | 4.730 | 5,776,691 | +1.06(+28.88%) |
Apr 29, 2021 | 3.870 | 3.930 | 3.630 | 3.670 | 2,377,843 | -0.26(-6.62%) |
Apr 28, 2021 | 3.940 | 3.960 | 3.820 | 3.930 | 1,334,675 | -0.02(-0.51%) |
Apr 27, 2021 | 3.990 | 4.100 | 3.860 | 3.950 | 2,427,544 | +0.00(+0.00%) |
Apr 26, 2021 | 3.740 | 3.990 | 3.710 | 3.950 | 2,924,371 | +0.40(+11.27%) |
Apr 23, 2021 | 3.300 | 3.570 | 3.230 | 3.550 | 4,587,775 | -0.08(-2.20%) |
Apr 22, 2021 | 3.940 | 4.050 | 3.620 | 3.630 | 4,394,296 | -0.23(-5.96%) |
Apr 21, 2021 | 3.910 | 4.150 | 3.850 | 3.860 | 2,548,606 | -0.14(-3.50%) |
Apr 20, 2021 | 3.870 | 4.190 | 3.810 | 4.000 | 2,340,644 | -0.07(-1.72%) |
Apr 19, 2021 | 4.130 | 4.170 | 3.630 | 4.070 | 5,545,446 | -0.31(-7.08%) |
Apr 16, 2021 | 4.450 | 4.600 | 4.300 | 4.380 | 2,908,783 | -0.35(-7.40%) |
Apr 15, 2021 | 4.500 | 4.740 | 4.360 | 4.730 | 3,450,978 | +0.38(+8.74%) |
Apr 14, 2021 | 5.140 | 5.150 | 4.210 | 4.350 | 5,008,319 | -0.67(-13.35%) |
Apr 13, 2021 | 5.240 | 5.280 | 4.920 | 5.020 | 3,205,119 | -0.10(-1.95%) |
Apr 12, 2021 | 5.120 | 5.250 | 4.820 | 5.120 | 2,292,295 | +0.11(+2.20%) |
Apr 09, 2021 | 5.180 | 5.300 | 5.000 | 5.010 | 2,055,697 | -0.13(-2.53%) |
Apr 08, 2021 | 5.080 | 5.210 | 5.050 | 5.140 | 2,293,570 | +0.13(+2.59%) |
Apr 07, 2021 | 4.810 | 5.090 | 4.730 | 5.010 | 3,573,296 | -0.02(-0.40%) |
Apr 06, 2021 | 5.410 | 5.500 | 5.020 | 5.030 | 4,278,205 | -0.41(-7.54%) |
Apr 05, 2021 | 5.130 | 5.500 | 5.030 | 5.440 | 4,008,608 | +0.46(+9.24%) |
Apr 01, 2021 | 4.980 | 4.980 | 4.980 | 0 | +0.07(+1.43%) | |
Mar 31, 2021 | 4.390 | 4.940 | 4.280 | 4.910 | 3,880,403 | +0.50(+11.34%) |
Mar 30, 2021 | 4.400 | 4.430 | 4.200 | 4.410 | 1,708,831 | +0.11(+2.56%) |
Mar 29, 2021 | 4.340 | 4.400 | 4.210 | 4.300 | 2,479,056 | +0.16(+3.86%) |
Mar 26, 2021 | 4.260 | 4.340 | 4.010 | 4.140 | 2,568,810 | -0.04(-0.96%) |
Mar 25, 2021 | 3.490 | 4.190 | 3.260 | 4.180 | 6,041,019 | +0.35(+9.14%) |
Mar 24, 2021 | 4.530 | 4.530 | 3.670 | 3.830 | 3,995,350 | -0.36(-8.59%) |
Mar 23, 2021 | 4.490 | 4.500 | 4.170 | 4.190 | 2,786,109 | -0.37(-8.11%) |
Mar 22, 2021 | 4.700 | 4.750 | 4.530 | 4.560 | 1,942,720 | -0.13(-2.77%) |
Mar 19, 2021 | 4.720 | 4.810 | 4.520 | 4.690 | 2,612,980 | +0.16(+3.53%) |
Mar 18, 2021 | 4.790 | 4.990 | 4.510 | 4.530 | 4,100,896 | -0.31(-6.40%) |
Mar 17, 2021 | 4.300 | 4.890 | 4.120 | 4.840 | 4,206,097 | +0.37(+8.28%) |
Mar 16, 2021 | 4.670 | 4.790 | 4.370 | 4.470 | 2,569,830 | -0.37(-7.64%) |
Mar 15, 2021 | 4.950 | 5.080 | 4.780 | 4.840 | 2,902,858 | -0.04(-0.82%) |
Mar 12, 2021 | 4.720 | 4.950 | 4.700 | 4.880 | 3,098,692 | -0.17(-3.37%) |
Mar 11, 2021 | 5.000 | 5.220 | 4.960 | 5.050 | 3,062,684 | +0.01(+0.20%) |
Mar 10, 2021 | 5.580 | 5.610 | 4.930 | 5.040 | 6,201,333 | -0.30(-5.62%) |
Mar 09, 2021 | 5.500 | 5.630 | 5.280 | 5.340 | 5,760,616 | +0.30(+5.95%) |
Mar 08, 2021 | 4.720 | 5.240 | 4.470 | 5.040 | 6,461,325 | +0.61(+13.77%) |
Mar 05, 2021 | 4.620 | 4.650 | 3.330 | 4.430 | 12,219,388 | -0.05(-1.12%) |
Mar 04, 2021 | 5.240 | 5.370 | 4.000 | 4.480 | 9,409,449 | -0.96(-17.65%) |
Mar 03, 2021 | 5.850 | 5.960 | 5.330 | 5.440 | 5,199,669 | -0.07(-1.27%) |
Mar 02, 2021 | 6.100 | 6.270 | 5.380 | 5.510 | 6,419,174 | -0.21(-3.67%) |
Mar 01, 2021 | 5.410 | 5.740 | 5.170 | 5.720 | 5,866,629 | +0.90(+18.67%) |
Feb 26, 2021 | 4.700 | 5.120 | 4.520 | 4.820 | 6,452,750 | -0.27(-5.30%) |
Feb 25, 2021 | 5.690 | 5.970 | 4.870 | 5.090 | 7,727,516 | -0.26(-4.86%) |
Feb 24, 2021 | 5.500 | 5.660 | 5.160 | 5.350 | 7,094,239 | +0.45(+9.18%) |
Feb 23, 2021 | 5.310 | 5.630 | 4.420 | 4.900 | 17,669,506 | -1.38(-21.97%) |
Feb 22, 2021 | 5.630 | 7.190 | 5.260 | 6.280 | 15,256,112 | -0.52(-7.65%) |
Feb 19, 2021 | 6.400 | 7.250 | 6.350 | 6.800 | 13,488,991 | +0.73(+12.03%) |
Feb 18, 2021 | 5.810 | 6.610 | 5.200 | 6.070 | 13,321,644 | +0.11(+1.85%) |
Feb 17, 2021 | 5.200 | 6.030 | 5.080 | 5.960 | 14,708,591 | +1.17(+24.43%) |
Feb 16, 2021 | 4.370 | 4.950 | 4.360 | 4.790 | 15,154,006 | +0.82(+20.65%) |
Feb 12, 2021 | 3.970 | 3.970 | 3.970 | 0 | +0.70(+21.41%) | |
Feb 11, 2021 | 3.280 | 3.340 | 3.070 | 3.270 | 6,034,891 | +0.13(+4.14%) |
Feb 10, 2021 | 3.360 | 3.380 | 2.850 | 3.140 | 6,872,325 | -0.22(-6.55%) |
Feb 09, 2021 | 3.100 | 3.380 | 3.070 | 3.360 | 8,119,325 | +0.36(+12.00%) |
Feb 08, 2021 | 3.070 | 3.130 | 2.950 | 3.000 | 7,362,437 | +0.20(+7.14%) |
Feb 05, 2021 | 2.880 | 2.880 | 2.780 | 2.800 | 3,009,256 | -0.02(-0.71%) |
Feb 04, 2021 | 2.900 | 2.920 | 2.750 | 2.820 | 4,216,106 | -0.01(-0.35%) |
Feb 03, 2021 | 2.810 | 2.890 | 2.760 | 2.830 | 4,256,964 | +0.13(+4.81%) |
Feb 02, 2021 | 2.540 | 2.760 | 2.450 | 2.700 | 5,487,824 | +0.30(+12.50%) |