Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.350 | 3.410 | 3.290 | 3.330 | 662,100 | -0.04(-1.19%) |
Apr 29, 2021 | 3.400 | 3.430 | 3.280 | 3.370 | 815,414 | -0.02(-0.59%) |
Apr 28, 2021 | 3.270 | 3.470 | 3.250 | 3.390 | 1,008,617 | +0.08(+2.42%) |
Apr 27, 2021 | 3.250 | 3.350 | 3.220 | 3.310 | 866,400 | +0.06(+1.85%) |
Apr 26, 2021 | 3.100 | 3.320 | 3.100 | 3.250 | 847,118 | +0.16(+5.18%) |
Apr 23, 2021 | 3.100 | 3.220 | 3.040 | 3.090 | 752,400 | +0.03(+0.98%) |
Apr 22, 2021 | 3.000 | 3.180 | 2.910 | 3.060 | 1,281,651 | +0.06(+2.00%) |
Apr 21, 2021 | 2.790 | 3.080 | 2.730 | 3.000 | 1,071,834 | +0.22(+7.91%) |
Apr 20, 2021 | 2.840 | 2.940 | 2.690 | 2.780 | 1,416,447 | -0.07(-2.46%) |
Apr 19, 2021 | 2.910 | 2.950 | 2.750 | 2.850 | 983,756 | -0.13(-4.36%) |
Apr 16, 2021 | 3.050 | 3.070 | 2.920 | 2.980 | 871,400 | -0.10(-3.25%) |
Apr 15, 2021 | 3.130 | 3.200 | 3.020 | 3.080 | 716,797 | -0.04(-1.28%) |
Apr 14, 2021 | 3.030 | 3.260 | 3.010 | 3.120 | 1,026,777 | +0.08(+2.63%) |
Apr 13, 2021 | 3.020 | 3.110 | 2.910 | 3.040 | 1,938,889 | +0.04(+1.33%) |
Apr 12, 2021 | 3.300 | 3.300 | 2.980 | 3.000 | 1,707,223 | -0.31(-9.37%) |
Apr 09, 2021 | 3.410 | 3.460 | 3.275 | 3.310 | 972,700 | -0.15(-4.34%) |
Apr 08, 2021 | 3.430 | 3.540 | 3.280 | 3.460 | 1,741,669 | +0.12(+3.59%) |
Apr 07, 2021 | 3.220 | 3.490 | 3.200 | 3.340 | 2,347,322 | +0.15(+4.70%) |
Apr 06, 2021 | 3.250 | 3.260 | 3.140 | 3.190 | 1,006,770 | -0.07(-2.15%) |
Apr 05, 2021 | 3.350 | 3.350 | 3.190 | 3.260 | 872,932 | -0.06(-1.81%) |
Apr 01, 2021 | 3.270 | 3.400 | 3.250 | 3.320 | 1,062,100 | +0.09(+2.79%) |
Mar 31, 2021 | 3.020 | 3.310 | 3.020 | 3.230 | 1,293,956 | +0.21(+6.95%) |
Mar 30, 2021 | 3.080 | 3.150 | 2.990 | 3.020 | 1,973,330 | -0.11(-3.51%) |
Mar 29, 2021 | 3.330 | 3.350 | 3.130 | 3.130 | 1,837,003 | -0.26(-7.67%) |
Mar 26, 2021 | 3.300 | 3.490 | 3.220 | 3.390 | 1,773,700 | +0.03(+0.89%) |
Mar 25, 2021 | 2.900 | 3.370 | 2.890 | 3.360 | 1,695,319 | +0.24(+7.69%) |
Mar 24, 2021 | 3.500 | 3.510 | 3.100 | 3.120 | 1,896,272 | -0.40(-11.36%) |
Mar 23, 2021 | 3.600 | 3.600 | 3.420 | 3.520 | 2,140,395 | -0.12(-3.30%) |
Mar 22, 2021 | 3.650 | 3.720 | 3.410 | 3.640 | 2,280,913 | +0.00(+0.00%) |
Mar 19, 2021 | 3.440 | 3.690 | 3.340 | 3.640 | 3,436,500 | +0.28(+8.33%) |
Mar 18, 2021 | 3.420 | 3.780 | 3.330 | 3.360 | 7,103,292 | +0.16(+5.00%) |
Mar 17, 2021 | 2.850 | 3.260 | 2.750 | 3.200 | 2,449,476 | +0.10(+3.23%) |
Mar 16, 2021 | 3.220 | 3.220 | 2.930 | 3.100 | 1,761,360 | -0.12(-3.73%) |
Mar 15, 2021 | 3.110 | 3.220 | 3.020 | 3.220 | 1,454,044 | +0.10(+3.21%) |
Mar 12, 2021 | 2.960 | 3.180 | 2.880 | 3.120 | 1,941,300 | +0.08(+2.63%) |
Mar 11, 2021 | 3.030 | 3.070 | 2.890 | 3.040 | 2,524,691 | +0.15(+5.19%) |
Mar 10, 2021 | 2.930 | 3.090 | 2.800 | 2.890 | 1,768,095 | +0.05(+1.76%) |
Mar 09, 2021 | 2.800 | 2.930 | 2.690 | 2.840 | 2,173,842 | +0.24(+9.23%) |
Mar 08, 2021 | 2.700 | 2.820 | 2.590 | 2.600 | 1,573,364 | -0.09(-3.35%) |
Mar 05, 2021 | 2.780 | 2.780 | 2.330 | 2.690 | 2,904,800 | -0.07(-2.54%) |
Mar 04, 2021 | 2.980 | 3.060 | 2.470 | 2.760 | 4,654,836 | -0.14(-4.83%) |
Mar 03, 2021 | 3.100 | 3.170 | 2.860 | 2.900 | 2,272,927 | -0.18(-5.84%) |
Mar 02, 2021 | 3.230 | 3.240 | 3.080 | 3.080 | 1,461,192 | -0.16(-4.94%) |
Mar 01, 2021 | 3.140 | 3.250 | 3.090 | 3.240 | 2,091,276 | +0.20(+6.58%) |
Feb 26, 2021 | 3.190 | 3.260 | 2.920 | 3.040 | 2,612,000 | -0.14(-4.40%) |
Feb 25, 2021 | 3.410 | 3.440 | 3.120 | 3.180 | 2,479,399 | -0.23(-6.74%) |
Feb 24, 2021 | 3.470 | 3.570 | 3.370 | 3.410 | 2,986,636 | +0.01(+0.29%) |
Feb 23, 2021 | 3.460 | 3.550 | 3.200 | 3.400 | 3,945,551 | -0.25(-6.85%) |
Feb 22, 2021 | 3.800 | 3.910 | 3.620 | 3.650 | 4,040,202 | -0.12(-3.18%) |
Feb 19, 2021 | 3.920 | 3.940 | 3.610 | 3.770 | 5,404,500 | -0.06(-1.57%) |
Feb 18, 2021 | 3.990 | 4.000 | 3.760 | 3.830 | 5,213,284 | +0.02(+0.52%) |
Feb 17, 2021 | 4.110 | 4.180 | 3.710 | 3.810 | 7,565,091 | -0.37(-8.85%) |
Feb 16, 2021 | 4.280 | 4.410 | 4.100 | 4.180 | 8,230,653 | +0.14(+3.47%) |
Feb 12, 2021 | 4.200 | 4.670 | 4.020 | 4.040 | 17,445,700 | -0.43(-9.62%) |
Feb 11, 2021 | 4.830 | 5.980 | 4.210 | 4.470 | 72,220,400 | +0.52(+13.16%) |
Feb 10, 2021 | 4.330 | 4.470 | 3.770 | 3.950 | 2,990,796 | -0.24(-5.73%) |
Feb 09, 2021 | 4.150 | 4.550 | 3.980 | 4.190 | 6,428,454 | -1.17(-21.83%) |
Feb 08, 2021 | 4.440 | 5.490 | 4.300 | 5.360 | 6,549,513 | +1.43(+36.39%) |
Feb 05, 2021 | 3.920 | 4.190 | 3.850 | 3.930 | 1,944,100 | +0.24(+6.50%) |
Feb 04, 2021 | 3.770 | 3.840 | 3.660 | 3.690 | 907,182 | -0.01(-0.27%) |
Feb 03, 2021 | 3.640 | 3.740 | 3.570 | 3.700 | 1,509,861 | +0.09(+2.49%) |
Feb 02, 2021 | 3.550 | 3.650 | 3.420 | 3.610 | 788,262 | +0.07(+1.98%) |