Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.180 | 3.290 | 3.140 | 3.190 | 2,761,200 | -0.06(-1.85%) |
Apr 29, 2021 | 3.300 | 3.400 | 3.170 | 3.250 | 3,814,534 | +0.05(+1.56%) |
Apr 28, 2021 | 3.150 | 3.240 | 3.100 | 3.200 | 2,371,009 | +0.03(+0.95%) |
Apr 27, 2021 | 3.240 | 3.260 | 3.120 | 3.170 | 1,951,010 | -0.01(-0.31%) |
Apr 26, 2021 | 3.050 | 3.180 | 3.000 | 3.180 | 2,408,224 | +0.11(+3.58%) |
Apr 23, 2021 | 3.070 | 3.150 | 3.040 | 3.070 | 1,905,900 | -0.01(-0.32%) |
Apr 22, 2021 | 2.960 | 3.180 | 2.910 | 3.080 | 3,633,331 | +0.11(+3.70%) |
Apr 21, 2021 | 2.830 | 2.970 | 2.780 | 2.970 | 2,577,698 | +0.14(+4.95%) |
Apr 20, 2021 | 2.850 | 2.900 | 2.740 | 2.830 | 3,845,994 | -0.02(-0.70%) |
Apr 19, 2021 | 2.930 | 2.960 | 2.830 | 2.850 | 3,021,081 | -0.11(-3.72%) |
Apr 16, 2021 | 3.030 | 3.030 | 2.890 | 2.960 | 4,008,000 | -0.10(-3.27%) |
Apr 15, 2021 | 3.160 | 3.170 | 3.020 | 3.060 | 2,723,606 | -0.06(-1.92%) |
Apr 14, 2021 | 3.030 | 3.190 | 3.030 | 3.120 | 3,046,041 | +0.09(+2.97%) |
Apr 13, 2021 | 3.020 | 3.030 | 2.890 | 3.030 | 3,446,805 | +0.05(+1.68%) |
Apr 12, 2021 | 3.070 | 3.080 | 2.920 | 2.980 | 4,631,416 | -0.08(-2.61%) |
Apr 09, 2021 | 3.170 | 3.170 | 3.060 | 3.060 | 2,992,900 | -0.10(-3.16%) |
Apr 08, 2021 | 3.210 | 3.250 | 3.100 | 3.160 | 3,062,799 | -0.01(-0.32%) |
Apr 07, 2021 | 3.420 | 3.560 | 3.150 | 3.170 | 6,659,387 | -0.05(-1.55%) |
Apr 06, 2021 | 3.310 | 3.340 | 3.200 | 3.220 | 3,217,254 | -0.09(-2.72%) |
Apr 05, 2021 | 3.360 | 3.400 | 3.270 | 3.310 | 2,712,775 | -0.02(-0.60%) |
Apr 01, 2021 | 3.420 | 3.447 | 3.250 | 3.330 | 3,375,300 | -0.05(-1.48%) |
Mar 31, 2021 | 3.150 | 3.400 | 3.140 | 3.380 | 5,523,793 | +0.28(+9.03%) |
Mar 30, 2021 | 3.130 | 3.220 | 3.060 | 3.100 | 2,313,216 | +0.00(+0.00%) |
Mar 29, 2021 | 3.100 | 3.180 | 3.030 | 3.100 | 2,767,025 | -0.06(-1.90%) |
Mar 26, 2021 | 3.240 | 3.250 | 3.060 | 3.160 | 3,321,900 | -0.08(-2.47%) |
Mar 25, 2021 | 3.000 | 3.250 | 2.960 | 3.240 | 5,897,843 | +0.18(+5.88%) |
Mar 24, 2021 | 3.290 | 3.330 | 3.050 | 3.060 | 5,069,419 | -0.16(-4.97%) |
Mar 23, 2021 | 3.470 | 3.500 | 3.210 | 3.220 | 4,867,914 | -0.28(-8.00%) |
Mar 22, 2021 | 3.560 | 3.640 | 3.470 | 3.500 | 2,511,212 | -0.01(-0.28%) |
Mar 19, 2021 | 3.380 | 3.700 | 3.280 | 3.510 | 15,992,900 | +0.18(+5.41%) |
Mar 18, 2021 | 3.480 | 3.600 | 3.330 | 3.330 | 4,350,551 | -0.21(-5.93%) |
Mar 17, 2021 | 3.400 | 3.550 | 3.360 | 3.540 | 3,587,115 | +0.04(+1.14%) |
Mar 16, 2021 | 3.610 | 3.660 | 3.400 | 3.500 | 4,575,297 | -0.10(-2.78%) |
Mar 15, 2021 | 3.620 | 3.650 | 3.500 | 3.600 | 2,861,343 | -0.01(-0.28%) |
Mar 12, 2021 | 3.670 | 3.680 | 3.590 | 3.610 | 3,436,400 | -0.11(-2.96%) |
Mar 11, 2021 | 3.600 | 3.750 | 3.582 | 3.720 | 4,010,239 | +0.20(+5.68%) |
Mar 10, 2021 | 3.650 | 3.680 | 3.460 | 3.520 | 3,864,802 | -0.08(-2.22%) |
Mar 09, 2021 | 3.412 | 3.620 | 3.370 | 3.600 | 4,506,917 | +0.27(+8.11%) |
Mar 08, 2021 | 3.520 | 3.530 | 3.290 | 3.330 | 5,682,955 | -0.07(-2.20%) |
Mar 05, 2021 | 3.370 | 3.410 | 3.040 | 3.405 | 6,659,400 | +0.08(+2.56%) |
Mar 04, 2021 | 3.350 | 3.450 | 3.210 | 3.320 | 6,905,726 | -0.05(-1.48%) |
Mar 03, 2021 | 3.490 | 3.590 | 3.360 | 3.370 | 4,909,687 | -0.16(-4.53%) |
Mar 02, 2021 | 3.400 | 3.580 | 3.380 | 3.530 | 8,443,267 | +0.16(+4.75%) |
Mar 01, 2021 | 3.500 | 3.560 | 3.330 | 3.370 | 5,245,054 | -0.09(-2.60%) |
Feb 26, 2021 | 3.450 | 3.530 | 3.240 | 3.460 | 7,347,100 | -0.01(-0.29%) |
Feb 25, 2021 | 3.800 | 3.850 | 3.420 | 3.470 | 15,177,634 | -0.81(-18.93%) |
Feb 24, 2021 | 4.130 | 4.310 | 4.110 | 4.280 | 4,695,118 | +0.15(+3.63%) |
Feb 23, 2021 | 3.850 | 4.320 | 3.730 | 4.130 | 10,561,419 | +0.02(+0.49%) |
Feb 22, 2021 | 4.160 | 4.390 | 4.100 | 4.110 | 5,840,231 | -0.33(-7.43%) |
Feb 19, 2021 | 4.370 | 4.520 | 4.350 | 4.440 | 3,929,000 | +0.13(+3.02%) |
Feb 18, 2021 | 4.600 | 4.700 | 4.270 | 4.310 | 8,641,884 | -0.30(-6.51%) |
Feb 17, 2021 | 4.890 | 4.910 | 4.570 | 4.610 | 6,592,020 | -0.26(-5.34%) |
Feb 16, 2021 | 4.740 | 5.050 | 4.610 | 4.870 | 8,480,377 | +0.26(+5.64%) |
Feb 12, 2021 | 4.670 | 4.780 | 4.535 | 4.610 | 4,149,000 | -0.16(-3.35%) |
Feb 11, 2021 | 4.640 | 4.900 | 4.520 | 4.770 | 6,225,482 | +0.15(+3.25%) |
Feb 10, 2021 | 4.950 | 5.060 | 4.410 | 4.620 | 9,374,776 | -0.23(-4.74%) |
Feb 09, 2021 | 5.000 | 5.080 | 4.730 | 4.850 | 8,641,709 | -0.21(-4.15%) |
Feb 08, 2021 | 4.570 | 5.140 | 4.370 | 5.060 | 14,675,339 | +0.55(+12.20%) |
Feb 05, 2021 | 3.990 | 4.560 | 3.860 | 4.510 | 10,503,400 | +0.64(+16.54%) |
Feb 04, 2021 | 4.150 | 4.390 | 3.810 | 3.870 | 12,841,863 | -0.07(-1.78%) |
Feb 03, 2021 | 3.490 | 4.020 | 3.480 | 3.940 | 9,900,350 | +0.44(+12.57%) |
Feb 02, 2021 | 3.450 | 3.640 | 3.370 | 3.500 | 7,493,029 | +0.10(+2.94%) |