Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.925 | 3.930 | 3.664 | 3.768 | 110,500 | -0.18(-4.60%) |
Apr 29, 2021 | 3.500 | 3.980 | 3.480 | 3.950 | 260,251 | +0.47(+13.51%) |
Apr 28, 2021 | 3.455 | 3.500 | 3.400 | 3.480 | 110,692 | +0.08(+2.35%) |
Apr 27, 2021 | 3.588 | 3.620 | 3.380 | 3.400 | 334,164 | +0.20(+6.37%) |
Apr 26, 2021 | 3.230 | 3.280 | 3.120 | 3.196 | 119,001 | +0.10(+3.11%) |
Apr 23, 2021 | 3.170 | 3.220 | 3.080 | 3.100 | 140,100 | -0.04(-1.27%) |
Apr 22, 2021 | 3.280 | 3.280 | 3.090 | 3.140 | 110,138 | +0.03(+0.96%) |
Apr 21, 2021 | 3.189 | 3.250 | 3.010 | 3.110 | 79,697 | -0.09(-2.81%) |
Apr 20, 2021 | 3.262 | 3.270 | 2.930 | 3.200 | 184,600 | -0.05(-1.54%) |
Apr 19, 2021 | 3.330 | 3.420 | 3.219 | 3.250 | 125,473 | -0.08(-2.26%) |
Apr 16, 2021 | 3.315 | 3.430 | 3.290 | 3.325 | 201,400 | +0.05(+1.64%) |
Apr 15, 2021 | 3.495 | 3.495 | 3.200 | 3.271 | 181,162 | -0.08(-2.35%) |
Apr 14, 2021 | 3.490 | 3.490 | 3.311 | 3.350 | 179,222 | -0.10(-2.94%) |
Apr 13, 2021 | 3.577 | 3.630 | 3.290 | 3.452 | 248,722 | -0.08(-2.22%) |
Apr 12, 2021 | 3.750 | 3.851 | 3.480 | 3.530 | 255,764 | -0.21(-5.65%) |
Apr 09, 2021 | 3.532 | 3.760 | 3.532 | 3.741 | 175,900 | +0.18(+5.09%) |
Apr 08, 2021 | 3.490 | 3.650 | 3.490 | 3.560 | 148,826 | -0.03(-0.73%) |
Apr 07, 2021 | 3.750 | 3.880 | 3.495 | 3.586 | 358,926 | -0.21(-5.48%) |
Apr 06, 2021 | 3.940 | 3.954 | 3.660 | 3.794 | 272,287 | -0.15(-3.73%) |
Apr 05, 2021 | 4.000 | 4.100 | 3.901 | 3.941 | 224,329 | +0.04(+1.05%) |
Apr 01, 2021 | 3.743 | 4.060 | 3.580 | 3.900 | 612,600 | +0.35(+9.86%) |
Mar 31, 2021 | 3.200 | 3.604 | 3.110 | 3.550 | 480,593 | +0.56(+18.73%) |
Mar 30, 2021 | 3.020 | 3.099 | 2.910 | 2.990 | 168,831 | -0.04(-1.48%) |
Mar 29, 2021 | 2.960 | 3.140 | 2.920 | 3.035 | 220,523 | +0.10(+3.58%) |
Mar 26, 2021 | 2.910 | 2.980 | 2.870 | 2.930 | 135,500 | +0.04(+1.38%) |
Mar 25, 2021 | 2.750 | 2.990 | 2.620 | 2.890 | 528,879 | +0.38(+15.36%) |
Mar 24, 2021 | 2.750 | 2.791 | 2.460 | 2.505 | 443,154 | -0.29(-10.53%) |
Mar 23, 2021 | 2.700 | 2.900 | 2.680 | 2.800 | 245,112 | +0.10(+3.70%) |
Mar 22, 2021 | 3.035 | 3.100 | 2.670 | 2.700 | 324,141 | -0.25(-8.47%) |
Mar 19, 2021 | 3.140 | 3.140 | 2.842 | 2.950 | 257,400 | -0.19(-6.05%) |
Mar 18, 2021 | 2.846 | 3.160 | 2.500 | 3.140 | 900,151 | +0.23(+7.90%) |
Mar 17, 2021 | 2.900 | 3.050 | 2.890 | 2.910 | 409,204 | -0.11(-3.66%) |
Mar 16, 2021 | 3.166 | 3.210 | 3.021 | 3.021 | 206,431 | -0.15(-4.71%) |
Mar 15, 2021 | 3.295 | 3.300 | 3.100 | 3.170 | 263,926 | -0.10(-3.13%) |
Mar 12, 2021 | 3.400 | 3.400 | 3.198 | 3.272 | 106,500 | +0.00(+0.08%) |
Mar 11, 2021 | 3.140 | 3.440 | 3.114 | 3.270 | 240,575 | +0.13(+4.14%) |
Mar 10, 2021 | 3.110 | 3.230 | 3.100 | 3.140 | 259,649 | +0.04(+1.29%) |
Mar 09, 2021 | 3.181 | 3.300 | 3.100 | 3.100 | 384,575 | -0.01(-0.32%) |
Mar 08, 2021 | 3.650 | 3.660 | 3.110 | 3.110 | 593,417 | -0.30(-8.80%) |
Mar 05, 2021 | 3.491 | 3.700 | 3.000 | 3.410 | 1,435,100 | +0.31(+10.00%) |
Mar 04, 2021 | 3.690 | 3.770 | 2.850 | 3.100 | 512,498 | -0.48(-13.41%) |
Mar 03, 2021 | 2.650 | 4.000 | 2.650 | 3.580 | 4,451,257 | +1.13(+46.12%) |
Mar 02, 2021 | 4.280 | 4.320 | 2.050 | 2.450 | 9,137,810 | -1.87(-43.29%) |
Mar 01, 2021 | 4.670 | 4.746 | 4.315 | 4.320 | 386,387 | -0.27(-5.88%) |
Feb 26, 2021 | 4.512 | 4.650 | 4.340 | 4.590 | 336,500 | -0.06(-1.29%) |
Feb 25, 2021 | 5.250 | 5.250 | 4.551 | 4.650 | 258,168 | -0.23(-4.71%) |
Feb 24, 2021 | 5.150 | 5.150 | 4.750 | 4.880 | 373,226 | +0.01(+0.15%) |
Feb 23, 2021 | 4.848 | 5.010 | 4.010 | 4.872 | 723,504 | -0.08(-1.60%) |
Feb 22, 2021 | 5.131 | 5.250 | 4.900 | 4.952 | 466,739 | -0.16(-3.09%) |
Feb 19, 2021 | 5.300 | 5.690 | 5.030 | 5.110 | 447,600 | -0.30(-5.55%) |
Feb 18, 2021 | 5.610 | 5.900 | 5.210 | 5.410 | 360,384 | -0.19(-3.39%) |
Feb 17, 2021 | 5.680 | 5.940 | 5.339 | 5.600 | 440,558 | -0.07(-1.23%) |
Feb 16, 2021 | 5.440 | 5.700 | 5.350 | 5.670 | 373,554 | +0.52(+10.10%) |
Feb 12, 2021 | 4.890 | 5.300 | 4.800 | 5.150 | 395,700 | +0.25(+5.10%) |
Feb 11, 2021 | 5.030 | 5.141 | 4.810 | 4.900 | 466,072 | -0.13(-2.57%) |
Feb 10, 2021 | 5.500 | 5.500 | 4.695 | 5.029 | 704,804 | -0.13(-2.53%) |
Feb 09, 2021 | 4.950 | 5.700 | 4.900 | 5.160 | 1,149,817 | +0.38(+8.05%) |
Feb 08, 2021 | 4.230 | 4.859 | 4.150 | 4.775 | 1,183,778 | +0.73(+17.90%) |
Feb 05, 2021 | 3.700 | 4.070 | 3.640 | 4.050 | 1,016,400 | +0.63(+18.42%) |
Feb 04, 2021 | 3.000 | 3.430 | 2.935 | 3.420 | 1,052,950 | +0.52(+17.93%) |
Feb 03, 2021 | 2.999 | 3.000 | 2.850 | 2.900 | 301,114 | -0.03(-1.07%) |
Feb 02, 2021 | 2.900 | 2.980 | 2.850 | 2.931 | 281,169 | +0.04(+1.43%) |