Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.760 | 4.874 | 4.535 | 4.570 | 3,185,300 | -0.25(-5.19%) |
Apr 29, 2021 | 4.830 | 4.900 | 4.700 | 4.820 | 2,756,595 | +0.02(+0.42%) |
Apr 28, 2021 | 4.840 | 4.900 | 4.750 | 4.800 | 2,565,418 | -0.02(-0.41%) |
Apr 27, 2021 | 4.860 | 4.980 | 4.740 | 4.820 | 3,017,493 | -0.01(-0.21%) |
Apr 26, 2021 | 4.700 | 4.840 | 4.630 | 4.830 | 3,332,493 | +0.15(+3.21%) |
Apr 23, 2021 | 4.800 | 4.800 | 4.585 | 4.680 | 3,828,900 | -0.13(-2.70%) |
Apr 22, 2021 | 4.580 | 4.850 | 4.400 | 4.810 | 7,489,698 | +0.19(+4.11%) |
Apr 21, 2021 | 4.260 | 4.630 | 4.190 | 4.620 | 4,800,251 | +0.39(+9.22%) |
Apr 20, 2021 | 4.140 | 4.300 | 4.130 | 4.230 | 3,267,678 | +0.07(+1.68%) |
Apr 19, 2021 | 4.170 | 4.240 | 4.050 | 4.160 | 2,462,057 | -0.02(-0.48%) |
Apr 16, 2021 | 4.310 | 4.310 | 4.120 | 4.180 | 2,781,500 | -0.12(-2.79%) |
Apr 15, 2021 | 4.650 | 4.660 | 4.260 | 4.300 | 5,212,277 | -0.26(-5.70%) |
Apr 14, 2021 | 4.210 | 4.560 | 4.190 | 4.560 | 5,215,014 | +0.35(+8.31%) |
Apr 13, 2021 | 4.220 | 4.310 | 4.090 | 4.210 | 2,158,842 | +0.03(+0.72%) |
Apr 12, 2021 | 4.210 | 4.370 | 4.140 | 4.180 | 3,115,108 | -0.06(-1.42%) |
Apr 09, 2021 | 4.300 | 4.340 | 4.160 | 4.240 | 2,861,500 | -0.08(-1.85%) |
Apr 08, 2021 | 4.100 | 4.320 | 4.020 | 4.320 | 2,916,923 | +0.24(+5.88%) |
Apr 07, 2021 | 4.190 | 4.260 | 4.050 | 4.080 | 2,643,097 | -0.08(-1.92%) |
Apr 06, 2021 | 4.140 | 4.460 | 4.130 | 4.160 | 4,404,545 | -0.02(-0.48%) |
Apr 05, 2021 | 4.230 | 4.260 | 4.040 | 4.180 | 4,779,029 | +0.02(+0.60%) |
Apr 01, 2021 | 3.950 | 4.328 | 3.930 | 4.155 | 9,504,200 | +0.24(+5.99%) |
Mar 31, 2021 | 3.670 | 3.940 | 3.660 | 3.920 | 6,545,812 | +0.27(+7.40%) |
Mar 30, 2021 | 3.660 | 3.780 | 3.580 | 3.650 | 2,607,390 | +0.01(+0.27%) |
Mar 29, 2021 | 3.620 | 3.830 | 3.570 | 3.640 | 4,062,556 | +0.05(+1.39%) |
Mar 26, 2021 | 3.690 | 3.730 | 3.470 | 3.590 | 3,789,600 | -0.14(-3.75%) |
Mar 25, 2021 | 3.180 | 3.750 | 3.120 | 3.730 | 6,480,509 | +0.52(+16.20%) |
Mar 24, 2021 | 3.400 | 3.450 | 3.200 | 3.210 | 5,061,687 | -0.13(-3.89%) |
Mar 23, 2021 | 3.630 | 3.640 | 3.330 | 3.340 | 4,833,019 | -0.33(-8.99%) |
Mar 22, 2021 | 3.760 | 3.800 | 3.670 | 3.670 | 2,234,835 | -0.05(-1.34%) |
Mar 19, 2021 | 3.680 | 3.730 | 3.510 | 3.720 | 14,313,100 | +0.09(+2.48%) |
Mar 18, 2021 | 3.930 | 3.930 | 3.620 | 3.630 | 3,736,478 | -0.27(-6.92%) |
Mar 17, 2021 | 3.800 | 3.960 | 3.720 | 3.900 | 3,146,841 | +0.03(+0.78%) |
Mar 16, 2021 | 4.050 | 4.070 | 3.700 | 3.870 | 4,778,611 | -0.13(-3.25%) |
Mar 15, 2021 | 4.000 | 4.070 | 3.930 | 4.000 | 4,764,471 | +0.05(+1.27%) |
Mar 12, 2021 | 3.900 | 4.000 | 3.820 | 3.950 | 2,664,600 | +0.00(+0.00%) |
Mar 11, 2021 | 3.950 | 3.980 | 3.850 | 3.950 | 5,676,912 | +0.10(+2.60%) |
Mar 10, 2021 | 3.870 | 3.920 | 3.810 | 3.850 | 3,968,885 | +0.05(+1.32%) |
Mar 09, 2021 | 3.670 | 3.880 | 3.670 | 3.800 | 6,753,455 | +0.17(+4.68%) |
Mar 08, 2021 | 3.658 | 3.790 | 3.540 | 3.630 | 5,677,958 | -0.04(-1.09%) |
Mar 05, 2021 | 3.490 | 3.675 | 3.140 | 3.670 | 8,920,800 | +0.29(+8.58%) |
Mar 04, 2021 | 3.610 | 3.670 | 3.270 | 3.380 | 8,073,620 | -0.24(-6.63%) |
Mar 03, 2021 | 3.800 | 3.850 | 3.610 | 3.620 | 10,444,844 | -0.16(-4.23%) |
Mar 02, 2021 | 3.950 | 3.990 | 3.670 | 3.780 | 23,262,624 | -0.23(-5.74%) |
Mar 01, 2021 | 5.250 | 5.300 | 3.910 | 4.010 | 29,127,236 | -1.70(-29.77%) |
Feb 26, 2021 | 5.520 | 5.971 | 5.360 | 5.710 | 4,719,500 | +0.10(+1.78%) |
Feb 25, 2021 | 6.010 | 6.180 | 5.590 | 5.610 | 5,267,634 | -0.37(-6.19%) |
Feb 24, 2021 | 5.500 | 6.250 | 5.470 | 5.980 | 6,649,063 | +0.70(+13.26%) |
Feb 23, 2021 | 5.360 | 5.530 | 5.150 | 5.280 | 5,165,535 | -0.34(-6.05%) |
Feb 22, 2021 | 5.950 | 6.090 | 5.600 | 5.620 | 5,344,179 | -0.51(-8.39%) |
Feb 19, 2021 | 5.370 | 6.190 | 5.340 | 6.135 | 8,532,200 | +0.83(+15.54%) |
Feb 18, 2021 | 5.360 | 5.500 | 5.190 | 5.310 | 3,018,305 | -0.20(-3.63%) |
Feb 17, 2021 | 5.450 | 5.690 | 5.120 | 5.510 | 4,253,660 | +0.03(+0.55%) |
Feb 16, 2021 | 5.450 | 5.510 | 5.190 | 5.480 | 3,564,089 | +0.07(+1.29%) |
Feb 12, 2021 | 5.460 | 5.500 | 5.260 | 5.410 | 2,804,800 | -0.02(-0.37%) |
Feb 11, 2021 | 5.550 | 5.580 | 5.120 | 5.430 | 5,206,002 | -0.10(-1.81%) |
Feb 10, 2021 | 5.700 | 5.970 | 5.390 | 5.530 | 7,495,664 | -0.25(-4.33%) |
Feb 09, 2021 | 5.090 | 5.970 | 5.010 | 5.780 | 8,677,418 | +0.72(+14.23%) |
Feb 08, 2021 | 5.030 | 5.220 | 4.900 | 5.060 | 6,935,133 | +0.36(+7.66%) |
Feb 05, 2021 | 4.930 | 4.990 | 4.310 | 4.700 | 8,931,300 | -0.35(-6.93%) |
Feb 04, 2021 | 6.020 | 6.130 | 4.760 | 5.050 | 21,488,252 | -0.07(-1.37%) |
Feb 03, 2021 | 4.000 | 5.310 | 3.900 | 5.120 | 21,665,916 | +1.28(+33.33%) |
Feb 02, 2021 | 3.720 | 3.840 | 3.670 | 3.840 | 2,476,942 | +0.19(+5.21%) |