Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.432 | 4.500 | 4.384 | 4.394 | 2,976,878 | -0.09(-1.94%) |
Apr 29, 2021 | 4.597 | 4.597 | 4.413 | 4.481 | 4,459,607 | -0.19(-4.14%) |
Apr 28, 2021 | 4.578 | 4.684 | 4.549 | 4.674 | 4,355,073 | +0.06(+1.26%) |
Apr 27, 2021 | 4.810 | 4.810 | 4.597 | 4.616 | 4,024,760 | -0.11(-2.25%) |
Apr 26, 2021 | 4.791 | 4.810 | 4.713 | 4.723 | 4,505,908 | +0.09(+1.88%) |
Apr 23, 2021 | 4.694 | 4.771 | 4.616 | 4.636 | 4,865,300 | +0.05(+1.05%) |
Apr 22, 2021 | 4.626 | 4.694 | 4.510 | 4.587 | 5,115,547 | -0.12(-2.47%) |
Apr 21, 2021 | 4.558 | 4.703 | 4.529 | 4.703 | 4,837,798 | +0.19(+4.29%) |
Apr 20, 2021 | 4.452 | 4.592 | 4.423 | 4.510 | 5,133,072 | -0.03(-0.64%) |
Apr 19, 2021 | 4.558 | 4.578 | 4.471 | 4.539 | 3,102,092 | -0.03(-0.64%) |
Apr 16, 2021 | 4.481 | 4.578 | 4.432 | 4.568 | 4,229,213 | +0.12(+2.61%) |
Apr 15, 2021 | 4.229 | 4.510 | 4.229 | 4.452 | 7,427,836 | +0.32(+7.65%) |
Apr 14, 2021 | 4.249 | 4.268 | 4.126 | 4.135 | 5,782,158 | -0.21(-4.81%) |
Apr 13, 2021 | 4.297 | 4.373 | 4.268 | 4.345 | 6,807,028 | -0.01(-0.22%) |
Apr 12, 2021 | 4.497 | 4.525 | 4.287 | 4.354 | 6,631,089 | -0.29(-6.15%) |
Apr 09, 2021 | 4.497 | 4.668 | 4.478 | 4.639 | 6,030,009 | -0.06(-1.21%) |
Apr 08, 2021 | 4.658 | 4.782 | 4.639 | 4.696 | 4,471,531 | +0.11(+2.49%) |
Apr 07, 2021 | 4.639 | 4.687 | 4.563 | 4.582 | 5,564,816 | -0.11(-2.43%) |
Apr 06, 2021 | 4.630 | 4.791 | 4.630 | 4.696 | 6,538,967 | +0.11(+2.49%) |
Apr 05, 2021 | 4.649 | 4.668 | 4.544 | 4.582 | 3,348,084 | -0.05(-1.03%) |
Apr 01, 2021 | 4.392 | 4.668 | 4.373 | 4.630 | 8,856,777 | +0.48(+11.70%) |
Mar 31, 2021 | 4.050 | 4.230 | 4.040 | 4.145 | 6,203,681 | +0.10(+2.59%) |
Mar 30, 2021 | 4.097 | 4.145 | 4.012 | 4.040 | 4,414,063 | -0.24(-5.56%) |
Mar 29, 2021 | 4.126 | 4.287 | 4.107 | 4.278 | 5,644,524 | +0.10(+2.27%) |
Mar 26, 2021 | 3.955 | 4.183 | 3.955 | 4.183 | 6,436,883 | +0.24(+6.02%) |
Mar 25, 2021 | 3.879 | 3.945 | 3.860 | 3.945 | 3,870,148 | +0.07(+1.72%) |
Mar 24, 2021 | 3.945 | 3.974 | 3.860 | 3.879 | 3,183,375 | -0.08(-1.92%) |
Mar 23, 2021 | 4.202 | 4.211 | 3.945 | 3.955 | 6,592,327 | -0.28(-6.52%) |
Mar 22, 2021 | 4.306 | 4.364 | 4.211 | 4.230 | 3,127,855 | -0.09(-1.98%) |
Mar 19, 2021 | 4.183 | 4.326 | 4.173 | 4.316 | 8,688,473 | +0.04(+0.89%) |
Mar 18, 2021 | 4.259 | 4.345 | 4.211 | 4.278 | 4,784,467 | -0.07(-1.53%) |
Mar 17, 2021 | 4.249 | 4.364 | 4.159 | 4.345 | 4,805,316 | +0.08(+1.78%) |
Mar 16, 2021 | 4.249 | 4.335 | 4.235 | 4.268 | 3,783,917 | +0.02(+0.45%) |
Mar 15, 2021 | 4.183 | 4.326 | 4.173 | 4.249 | 5,222,395 | +0.11(+2.76%) |
Mar 12, 2021 | 4.097 | 4.192 | 4.078 | 4.135 | 4,134,908 | -0.11(-2.68%) |
Mar 11, 2021 | 4.345 | 4.383 | 4.211 | 4.249 | 7,096,069 | -0.10(-2.40%) |
Mar 10, 2021 | 4.306 | 4.373 | 4.287 | 4.354 | 5,698,753 | +0.06(+1.33%) |
Mar 09, 2021 | 4.278 | 4.402 | 4.230 | 4.297 | 6,488,056 | +0.19(+4.63%) |
Mar 08, 2021 | 4.031 | 4.164 | 4.021 | 4.107 | 5,127,400 | -0.01(-0.23%) |
Mar 05, 2021 | 3.993 | 4.145 | 3.918 | 4.116 | 6,132,569 | +0.12(+3.10%) |
Mar 04, 2021 | 3.936 | 4.145 | 3.888 | 3.993 | 10,526,072 | +0.06(+1.45%) |
Mar 03, 2021 | 3.812 | 4.031 | 3.755 | 3.936 | 8,410,562 | +0.02(+0.49%) |
Mar 02, 2021 | 3.708 | 3.983 | 3.689 | 3.917 | 9,766,153 | +0.29(+7.85%) |
Mar 01, 2021 | 3.689 | 3.746 | 3.603 | 3.632 | 5,121,708 | +0.03(+0.79%) |
Feb 26, 2021 | 3.679 | 3.727 | 3.574 | 3.603 | 7,842,746 | -0.12(-3.32%) |
Feb 25, 2021 | 3.812 | 3.850 | 3.679 | 3.727 | 5,531,133 | -0.17(-4.39%) |
Feb 24, 2021 | 3.717 | 3.907 | 3.670 | 3.898 | 4,931,005 | +0.04(+0.99%) |
Feb 23, 2021 | 3.860 | 3.907 | 3.708 | 3.860 | 5,797,396 | -0.09(-2.17%) |
Feb 22, 2021 | 3.717 | 3.955 | 3.717 | 3.945 | 9,245,042 | +0.28(+7.51%) |
Feb 19, 2021 | 3.679 | 3.708 | 3.622 | 3.670 | 6,189,266 | +0.09(+2.39%) |
Feb 18, 2021 | 3.613 | 3.717 | 3.565 | 3.584 | 5,991,179 | -0.11(-3.08%) |
Feb 17, 2021 | 3.632 | 3.698 | 3.603 | 3.698 | 7,600,802 | -0.06(-1.52%) |
Feb 16, 2021 | 3.803 | 3.888 | 3.746 | 3.755 | 6,022,181 | -0.17(-4.36%) |
Feb 12, 2021 | 3.907 | 3.998 | 3.860 | 3.926 | 4,866,925 | -0.05(-1.20%) |
Feb 11, 2021 | 4.069 | 4.097 | 3.945 | 3.974 | 5,165,642 | -0.14(-3.46%) |
Feb 10, 2021 | 4.135 | 4.173 | 4.078 | 4.116 | 4,349,129 | +0.04(+0.93%) |
Feb 09, 2021 | 4.088 | 4.116 | 4.021 | 4.078 | 4,812,415 | -0.01(-0.23%) |
Feb 08, 2021 | 4.116 | 4.164 | 4.059 | 4.088 | 6,253,748 | -0.02(-0.46%) |
Feb 05, 2021 | 4.059 | 4.107 | 3.964 | 4.107 | 4,394,307 | +0.12(+3.10%) |
Feb 04, 2021 | 3.936 | 4.002 | 3.898 | 3.983 | 4,315,861 | -0.13(-3.23%) |
Feb 03, 2021 | 4.116 | 4.154 | 4.078 | 4.116 | 3,467,910 | +0.00(+0.00%) |
Feb 02, 2021 | 4.192 | 4.211 | 4.107 | 4.116 | 4,538,989 | -0.19(-4.41%) |