Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.512 | 3.552 | 3.455 | 3.485 | 4,445,862 | -0.09(-2.48%) |
Apr 29, 2021 | 3.654 | 3.716 | 3.529 | 3.574 | 3,858,672 | +0.02(+0.50%) |
Apr 28, 2021 | 3.326 | 3.565 | 3.326 | 3.556 | 5,467,778 | +0.24(+7.22%) |
Apr 27, 2021 | 3.299 | 3.352 | 3.219 | 3.317 | 2,904,314 | +0.04(+1.36%) |
Apr 26, 2021 | 3.219 | 3.317 | 3.210 | 3.272 | 2,234,731 | +0.05(+1.65%) |
Apr 23, 2021 | 3.255 | 3.294 | 3.192 | 3.219 | 2,668,577 | -0.04(-1.09%) |
Apr 22, 2021 | 3.263 | 3.263 | 3.139 | 3.255 | 4,161,760 | +0.01(+0.27%) |
Apr 21, 2021 | 3.139 | 3.317 | 3.095 | 3.246 | 3,856,053 | +0.03(+0.83%) |
Apr 20, 2021 | 3.396 | 3.396 | 3.166 | 3.219 | 5,496,086 | -0.16(-4.72%) |
Apr 19, 2021 | 3.396 | 3.459 | 3.370 | 3.379 | 2,456,356 | -0.03(-0.78%) |
Apr 16, 2021 | 3.512 | 3.529 | 3.370 | 3.405 | 2,632,379 | -0.09(-2.54%) |
Apr 15, 2021 | 3.600 | 3.609 | 3.490 | 3.494 | 3,282,078 | -0.10(-2.72%) |
Apr 14, 2021 | 3.414 | 3.662 | 3.414 | 3.592 | 4,948,787 | +0.21(+6.30%) |
Apr 13, 2021 | 3.450 | 3.485 | 3.370 | 3.379 | 2,895,828 | -0.06(-1.80%) |
Apr 12, 2021 | 3.512 | 3.556 | 3.423 | 3.441 | 4,485,277 | -0.05(-1.52%) |
Apr 09, 2021 | 3.485 | 3.547 | 3.467 | 3.494 | 4,209,281 | -0.01(-0.25%) |
Apr 08, 2021 | 3.512 | 3.512 | 3.423 | 3.503 | 6,251,268 | -0.02(-0.50%) |
Apr 07, 2021 | 3.592 | 3.627 | 3.494 | 3.521 | 6,190,148 | -0.05(-1.49%) |
Apr 06, 2021 | 3.680 | 3.773 | 3.552 | 3.574 | 5,795,224 | -0.07(-1.95%) |
Apr 05, 2021 | 3.858 | 3.858 | 3.574 | 3.645 | 6,865,755 | -0.23(-5.95%) |
Apr 01, 2021 | 3.742 | 3.875 | 3.600 | 3.875 | 9,518,808 | +0.18(+4.80%) |
Mar 31, 2021 | 3.627 | 3.733 | 3.600 | 3.698 | 5,740,801 | +0.09(+2.46%) |
Mar 30, 2021 | 3.583 | 3.667 | 3.521 | 3.609 | 4,496,899 | -0.01(-0.24%) |
Mar 29, 2021 | 3.654 | 3.680 | 3.547 | 3.618 | 5,538,687 | -0.09(-2.39%) |
Mar 26, 2021 | 3.618 | 3.707 | 3.547 | 3.707 | 7,736,787 | +0.18(+5.03%) |
Mar 25, 2021 | 3.529 | 3.538 | 3.388 | 3.529 | 7,365,922 | -0.10(-2.69%) |
Mar 24, 2021 | 3.547 | 3.760 | 3.547 | 3.627 | 6,879,032 | +0.16(+4.60%) |
Mar 23, 2021 | 3.574 | 3.605 | 3.450 | 3.467 | 7,903,354 | -0.26(-6.90%) |
Mar 22, 2021 | 3.866 | 3.875 | 3.707 | 3.725 | 6,472,682 | -0.15(-3.89%) |
Mar 19, 2021 | 3.636 | 3.884 | 3.565 | 3.875 | 8,461,413 | +0.23(+6.33%) |
Mar 18, 2021 | 3.955 | 3.999 | 3.627 | 3.645 | 7,629,631 | -0.35(-8.87%) |
Mar 17, 2021 | 3.813 | 4.017 | 3.778 | 3.999 | 5,221,144 | +0.17(+4.40%) |
Mar 16, 2021 | 3.946 | 3.964 | 3.809 | 3.831 | 8,166,406 | -0.19(-4.64%) |
Mar 15, 2021 | 4.070 | 4.070 | 3.902 | 4.017 | 5,607,400 | -0.04(-1.09%) |
Mar 12, 2021 | 4.017 | 4.133 | 3.973 | 4.062 | 5,590,311 | +0.03(+0.71%) |
Mar 11, 2021 | 4.121 | 4.121 | 3.997 | 4.033 | 5,432,724 | -0.03(-0.66%) |
Mar 10, 2021 | 3.820 | 4.104 | 3.802 | 4.059 | 8,713,868 | +0.26(+6.76%) |
Mar 09, 2021 | 3.767 | 3.918 | 3.714 | 3.802 | 6,454,475 | +0.04(+0.94%) |
Mar 08, 2021 | 3.900 | 3.944 | 3.687 | 3.767 | 8,814,118 | -0.09(-2.30%) |
Mar 05, 2021 | 3.669 | 3.855 | 3.652 | 3.855 | 12,160,915 | +0.29(+8.21%) |
Mar 04, 2021 | 3.501 | 3.625 | 3.341 | 3.563 | 10,741,985 | +0.12(+3.61%) |
Mar 03, 2021 | 3.421 | 3.492 | 3.377 | 3.439 | 5,703,974 | +0.04(+1.04%) |
Mar 02, 2021 | 3.306 | 3.474 | 3.279 | 3.403 | 6,245,013 | +0.10(+2.95%) |
Mar 01, 2021 | 3.324 | 3.412 | 3.244 | 3.306 | 6,482,207 | +0.06(+1.91%) |
Feb 26, 2021 | 3.288 | 3.359 | 3.165 | 3.244 | 7,425,013 | -0.14(-4.19%) |
Feb 25, 2021 | 3.616 | 3.669 | 3.359 | 3.386 | 7,489,084 | -0.23(-6.37%) |
Feb 24, 2021 | 3.563 | 3.723 | 3.465 | 3.616 | 10,119,011 | +0.11(+3.03%) |
Feb 23, 2021 | 3.501 | 3.545 | 3.271 | 3.510 | 8,611,414 | +0.09(+2.59%) |
Feb 22, 2021 | 3.253 | 3.519 | 3.253 | 3.421 | 8,681,004 | +0.19(+6.04%) |
Feb 19, 2021 | 3.138 | 3.269 | 3.111 | 3.226 | 7,562,324 | +0.00(+0.00%) |
Feb 18, 2021 | 3.111 | 3.350 | 3.093 | 3.226 | 13,955,434 | +0.30(+10.30%) |
Feb 17, 2021 | 2.889 | 2.934 | 2.810 | 2.925 | 6,003,820 | +0.02(+0.61%) |
Feb 16, 2021 | 2.943 | 2.987 | 2.863 | 2.907 | 3,702,678 | +0.04(+1.55%) |
Feb 12, 2021 | 2.721 | 2.876 | 2.686 | 2.863 | 4,155,972 | +0.11(+3.86%) |
Feb 11, 2021 | 2.783 | 2.836 | 2.730 | 2.756 | 5,074,665 | -0.04(-1.27%) |
Feb 10, 2021 | 2.827 | 2.845 | 2.765 | 2.792 | 4,749,523 | -0.02(-0.63%) |
Feb 09, 2021 | 2.836 | 2.845 | 2.734 | 2.810 | 2,791,826 | -0.05(-1.86%) |
Feb 08, 2021 | 2.881 | 2.907 | 2.836 | 2.863 | 3,412,269 | +0.02(+0.62%) |
Feb 05, 2021 | 2.827 | 2.912 | 2.810 | 2.845 | 3,935,734 | +0.05(+1.90%) |
Feb 04, 2021 | 2.845 | 2.845 | 2.730 | 2.792 | 5,509,049 | -0.02(-0.63%) |
Feb 03, 2021 | 2.703 | 2.845 | 2.703 | 2.810 | 5,545,414 | +0.12(+4.62%) |
Feb 02, 2021 | 2.756 | 2.827 | 2.650 | 2.686 | 5,954,907 | +0.03(+1.00%) |