Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.054 | 4.063 | 4.004 | 4.010 | 1,784,603 | -0.09(-2.13%) |
Apr 29, 2021 | 4.106 | 4.115 | 4.054 | 4.098 | 1,576,835 | +0.03(+0.86%) |
Apr 28, 2021 | 4.036 | 4.063 | 4.028 | 4.063 | 1,089,130 | +0.05(+1.31%) |
Apr 27, 2021 | 3.993 | 4.019 | 3.975 | 4.010 | 1,245,700 | +0.00(+0.00%) |
Apr 26, 2021 | 4.010 | 4.054 | 3.993 | 4.010 | 2,224,054 | +0.07(+1.77%) |
Apr 23, 2021 | 3.879 | 3.958 | 3.862 | 3.940 | 1,937,746 | +0.09(+2.27%) |
Apr 22, 2021 | 3.888 | 3.901 | 3.836 | 3.853 | 2,231,144 | -0.11(-2.86%) |
Apr 21, 2021 | 3.888 | 3.967 | 3.870 | 3.967 | 1,706,198 | +0.05(+1.34%) |
Apr 20, 2021 | 3.993 | 3.993 | 3.897 | 3.914 | 3,354,529 | -0.13(-3.24%) |
Apr 19, 2021 | 4.054 | 4.076 | 4.036 | 4.045 | 2,909,794 | +0.01(+0.22%) |
Apr 16, 2021 | 4.010 | 4.045 | 4.002 | 4.036 | 869,296 | +0.03(+0.65%) |
Apr 15, 2021 | 4.036 | 4.036 | 3.984 | 4.010 | 1,468,772 | -0.06(-1.50%) |
Apr 14, 2021 | 4.036 | 4.098 | 4.036 | 4.071 | 1,784,972 | +0.04(+1.08%) |
Apr 13, 2021 | 4.054 | 4.054 | 4.015 | 4.028 | 1,634,094 | -0.09(-2.12%) |
Apr 12, 2021 | 4.124 | 4.141 | 4.089 | 4.115 | 1,160,521 | +0.01(+0.21%) |
Apr 09, 2021 | 4.124 | 4.133 | 4.089 | 4.106 | 1,134,720 | -0.03(-0.63%) |
Apr 08, 2021 | 4.133 | 4.141 | 4.089 | 4.133 | 1,281,261 | -0.08(-1.87%) |
Apr 07, 2021 | 4.229 | 4.246 | 4.176 | 4.211 | 1,283,804 | +0.01(+0.21%) |
Apr 06, 2021 | 4.246 | 4.268 | 4.185 | 4.202 | 1,695,564 | -0.01(-0.21%) |
Apr 05, 2021 | 4.220 | 4.246 | 4.194 | 4.211 | 1,058,586 | +0.03(+0.84%) |
Apr 01, 2021 | 4.159 | 4.185 | 4.124 | 4.176 | 1,430,818 | +0.04(+1.06%) |
Mar 31, 2021 | 4.176 | 4.184 | 4.111 | 4.133 | 2,577,598 | -0.08(-1.87%) |
Mar 30, 2021 | 4.168 | 4.237 | 4.168 | 4.211 | 2,163,499 | +0.12(+2.99%) |
Mar 29, 2021 | 4.115 | 4.154 | 4.080 | 4.089 | 3,178,011 | -0.02(-0.43%) |
Mar 26, 2021 | 4.124 | 4.165 | 4.063 | 4.106 | 2,154,183 | -0.03(-0.63%) |
Mar 25, 2021 | 3.993 | 4.141 | 3.975 | 4.133 | 4,807,412 | +0.15(+3.73%) |
Mar 24, 2021 | 3.940 | 4.036 | 3.940 | 3.984 | 3,233,015 | +0.05(+1.33%) |
Mar 23, 2021 | 3.993 | 4.015 | 3.926 | 3.932 | 2,856,336 | -0.16(-3.85%) |
Mar 22, 2021 | 4.150 | 4.150 | 4.085 | 4.089 | 1,942,620 | -0.13(-3.11%) |
Mar 19, 2021 | 4.246 | 4.272 | 4.159 | 4.220 | 5,390,780 | -0.03(-0.62%) |
Mar 18, 2021 | 4.246 | 4.342 | 4.233 | 4.246 | 3,356,381 | -0.01(-0.21%) |
Mar 17, 2021 | 4.211 | 4.264 | 4.194 | 4.255 | 3,050,801 | +0.01(+0.21%) |
Mar 16, 2021 | 4.290 | 4.299 | 4.202 | 4.246 | 2,258,428 | -0.06(-1.42%) |
Mar 15, 2021 | 4.290 | 4.307 | 4.237 | 4.307 | 2,171,723 | -0.05(-1.20%) |
Mar 12, 2021 | 4.334 | 4.375 | 4.334 | 4.360 | 1,914,511 | +0.04(+1.01%) |
Mar 11, 2021 | 4.307 | 4.342 | 4.272 | 4.316 | 2,296,716 | -0.10(-2.37%) |
Mar 10, 2021 | 4.403 | 4.438 | 4.368 | 4.421 | 3,169,792 | +0.02(+0.40%) |
Mar 09, 2021 | 4.368 | 4.465 | 4.342 | 4.403 | 4,688,615 | +0.01(+0.20%) |
Mar 08, 2021 | 4.351 | 4.447 | 4.342 | 4.395 | 4,752,189 | +0.11(+2.65%) |
Mar 05, 2021 | 4.316 | 4.316 | 4.185 | 4.281 | 4,190,132 | -0.01(-0.20%) |
Mar 04, 2021 | 4.325 | 4.351 | 4.211 | 4.290 | 4,414,272 | -0.09(-2.00%) |
Mar 03, 2021 | 4.334 | 4.403 | 4.325 | 4.377 | 3,053,347 | +0.15(+3.51%) |
Mar 02, 2021 | 4.237 | 4.272 | 4.220 | 4.229 | 2,351,960 | -0.02(-0.41%) |
Mar 01, 2021 | 4.220 | 4.281 | 4.220 | 4.246 | 1,814,679 | +0.11(+2.75%) |
Feb 26, 2021 | 4.159 | 4.185 | 4.119 | 4.133 | 2,561,876 | -0.05(-1.25%) |
Feb 25, 2021 | 4.307 | 4.316 | 4.168 | 4.185 | 3,396,589 | -0.12(-2.84%) |
Feb 24, 2021 | 4.237 | 4.307 | 4.224 | 4.307 | 2,371,707 | +0.07(+1.65%) |
Feb 23, 2021 | 4.229 | 4.246 | 4.176 | 4.237 | 2,226,595 | -0.03(-0.82%) |
Feb 22, 2021 | 4.202 | 4.285 | 4.202 | 4.272 | 3,006,469 | +0.14(+3.38%) |
Feb 19, 2021 | 4.106 | 4.150 | 4.098 | 4.133 | 1,726,917 | +0.16(+3.96%) |
Feb 18, 2021 | 4.002 | 4.010 | 3.940 | 3.975 | 2,415,920 | -0.07(-1.73%) |
Feb 17, 2021 | 4.045 | 4.045 | 4.010 | 4.045 | 1,640,492 | -0.01(-0.22%) |
Feb 16, 2021 | 3.993 | 4.063 | 3.984 | 4.054 | 1,687,066 | +0.13(+3.34%) |
Feb 12, 2021 | 3.879 | 3.940 | 3.879 | 3.923 | 1,895,397 | -0.06(-1.54%) |
Feb 11, 2021 | 3.993 | 4.036 | 3.888 | 3.984 | 4,017,708 | +0.17(+4.59%) |
Feb 10, 2021 | 3.827 | 3.844 | 3.801 | 3.809 | 1,638,290 | -0.03(-0.68%) |
Feb 09, 2021 | 3.818 | 3.870 | 3.801 | 3.836 | 2,417,886 | +0.06(+1.62%) |
Feb 08, 2021 | 3.801 | 3.827 | 3.766 | 3.774 | 1,258,037 | +0.01(+0.23%) |
Feb 05, 2021 | 3.774 | 3.787 | 3.733 | 3.766 | 2,181,080 | +0.03(+0.94%) |
Feb 04, 2021 | 3.704 | 3.753 | 3.704 | 3.731 | 8,403,381 | +0.10(+2.64%) |
Feb 03, 2021 | 3.670 | 3.696 | 3.635 | 3.635 | 7,414,206 | +0.00(+0.00%) |
Feb 02, 2021 | 3.635 | 3.670 | 3.626 | 3.635 | 1,914,171 | +0.03(+0.73%) |