Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.460 | 3.560 | 3.410 | 3.470 | 271,200 | -0.04(-1.14%) |
Apr 29, 2021 | 3.700 | 3.720 | 3.470 | 3.510 | 422,335 | -0.12(-3.31%) |
Apr 28, 2021 | 3.580 | 3.860 | 3.500 | 3.630 | 1,540,183 | +0.10(+2.83%) |
Apr 27, 2021 | 3.650 | 3.680 | 3.510 | 3.530 | 349,154 | -0.08(-2.22%) |
Apr 26, 2021 | 3.530 | 3.690 | 3.320 | 3.610 | 685,398 | +0.15(+4.34%) |
Apr 23, 2021 | 3.330 | 3.620 | 3.251 | 3.460 | 778,100 | +0.16(+4.85%) |
Apr 22, 2021 | 3.280 | 3.410 | 3.210 | 3.300 | 263,054 | +0.02(+0.61%) |
Apr 21, 2021 | 3.120 | 3.310 | 3.020 | 3.280 | 346,970 | +0.17(+5.47%) |
Apr 20, 2021 | 3.110 | 3.220 | 2.970 | 3.110 | 567,298 | +0.00(+0.00%) |
Apr 19, 2021 | 3.070 | 3.180 | 3.050 | 3.110 | 351,088 | -0.02(-0.64%) |
Apr 16, 2021 | 3.170 | 3.230 | 3.030 | 3.130 | 635,400 | -0.08(-2.49%) |
Apr 15, 2021 | 3.480 | 3.580 | 3.170 | 3.210 | 770,629 | -0.31(-8.81%) |
Apr 14, 2021 | 3.540 | 3.680 | 3.520 | 3.520 | 327,037 | -0.05(-1.40%) |
Apr 13, 2021 | 3.500 | 3.590 | 3.470 | 3.570 | 273,104 | +0.06(+1.71%) |
Apr 12, 2021 | 3.630 | 3.640 | 3.480 | 3.510 | 451,267 | -0.14(-3.84%) |
Apr 09, 2021 | 3.640 | 3.660 | 3.570 | 3.650 | 287,000 | +0.00(+0.00%) |
Apr 08, 2021 | 3.540 | 3.700 | 3.520 | 3.650 | 208,783 | +0.07(+1.96%) |
Apr 07, 2021 | 3.760 | 3.930 | 3.560 | 3.580 | 531,579 | -0.18(-4.79%) |
Apr 06, 2021 | 3.840 | 3.980 | 3.760 | 3.760 | 392,234 | -0.09(-2.34%) |
Apr 05, 2021 | 3.850 | 3.900 | 3.720 | 3.850 | 447,557 | +0.01(+0.26%) |
Apr 01, 2021 | 3.880 | 3.980 | 3.800 | 3.840 | 360,400 | +0.01(+0.26%) |
Mar 31, 2021 | 3.740 | 3.870 | 3.670 | 3.830 | 437,507 | +0.12(+3.23%) |
Mar 30, 2021 | 3.520 | 3.770 | 3.470 | 3.710 | 874,134 | +0.20(+5.70%) |
Mar 29, 2021 | 3.830 | 3.830 | 3.460 | 3.510 | 760,278 | -0.34(-8.83%) |
Mar 26, 2021 | 3.730 | 3.870 | 3.650 | 3.850 | 753,600 | +0.07(+1.85%) |
Mar 25, 2021 | 3.900 | 3.980 | 3.610 | 3.780 | 1,433,741 | -0.26(-6.44%) |
Mar 24, 2021 | 4.650 | 4.750 | 3.860 | 4.040 | 9,793,309 | +0.12(+3.06%) |
Mar 23, 2021 | 4.140 | 4.140 | 3.920 | 3.920 | 523,372 | -0.20(-4.85%) |
Mar 22, 2021 | 4.300 | 4.300 | 4.030 | 4.120 | 539,551 | -0.05(-1.20%) |
Mar 19, 2021 | 4.070 | 4.280 | 3.910 | 4.170 | 930,300 | +0.21(+5.30%) |
Mar 18, 2021 | 4.250 | 4.320 | 3.870 | 3.960 | 567,278 | -0.36(-8.33%) |
Mar 17, 2021 | 4.160 | 4.340 | 4.050 | 4.320 | 444,257 | +0.02(+0.47%) |
Mar 16, 2021 | 4.300 | 4.440 | 4.130 | 4.300 | 581,786 | -0.06(-1.38%) |
Mar 15, 2021 | 4.390 | 4.440 | 4.150 | 4.360 | 720,859 | +0.08(+1.87%) |
Mar 12, 2021 | 4.180 | 4.320 | 4.090 | 4.280 | 685,500 | +0.08(+1.90%) |
Mar 11, 2021 | 4.130 | 4.200 | 3.960 | 4.200 | 790,604 | +0.24(+6.06%) |
Mar 10, 2021 | 4.030 | 4.210 | 3.800 | 3.960 | 909,594 | +0.05(+1.28%) |
Mar 09, 2021 | 3.590 | 4.070 | 3.530 | 3.910 | 1,296,554 | +0.45(+13.01%) |
Mar 08, 2021 | 3.520 | 3.690 | 3.450 | 3.460 | 345,056 | -0.05(-1.42%) |
Mar 05, 2021 | 3.560 | 3.580 | 3.100 | 3.510 | 722,100 | -0.01(-0.28%) |
Mar 04, 2021 | 3.570 | 3.648 | 3.250 | 3.520 | 1,338,847 | -0.12(-3.30%) |
Mar 03, 2021 | 4.000 | 4.010 | 3.630 | 3.640 | 1,117,534 | -0.35(-8.77%) |
Mar 02, 2021 | 4.160 | 4.250 | 3.970 | 3.990 | 538,596 | -0.16(-3.86%) |
Mar 01, 2021 | 4.200 | 4.210 | 4.050 | 4.150 | 533,027 | +0.09(+2.22%) |
Feb 26, 2021 | 4.010 | 4.160 | 3.910 | 4.060 | 720,600 | +0.09(+2.27%) |
Feb 25, 2021 | 4.260 | 4.270 | 3.900 | 3.970 | 966,798 | -0.27(-6.37%) |
Feb 24, 2021 | 4.300 | 4.510 | 4.230 | 4.240 | 985,754 | +0.03(+0.71%) |
Feb 23, 2021 | 4.070 | 4.300 | 3.830 | 4.210 | 2,882,071 | -0.37(-8.08%) |
Feb 22, 2021 | 4.900 | 5.040 | 4.510 | 4.580 | 5,550,155 | -2.32(-33.62%) |
Feb 19, 2021 | 6.580 | 7.030 | 6.580 | 6.900 | 451,400 | +0.30(+4.55%) |
Feb 18, 2021 | 6.960 | 7.040 | 6.500 | 6.600 | 572,958 | -0.44(-6.25%) |
Feb 17, 2021 | 7.140 | 7.220 | 6.880 | 7.040 | 551,165 | -0.11(-1.54%) |
Feb 16, 2021 | 7.340 | 7.380 | 7.000 | 7.150 | 667,340 | -0.17(-2.32%) |
Feb 12, 2021 | 7.060 | 7.420 | 6.760 | 7.320 | 585,300 | +0.21(+2.95%) |
Feb 11, 2021 | 7.210 | 7.320 | 6.820 | 7.110 | 651,521 | -0.11(-1.52%) |
Feb 10, 2021 | 7.330 | 7.640 | 7.070 | 7.220 | 778,337 | -0.11(-1.50%) |
Feb 09, 2021 | 7.500 | 7.560 | 7.060 | 7.330 | 865,715 | +0.07(+0.96%) |
Feb 08, 2021 | 7.320 | 7.560 | 7.230 | 7.260 | 790,344 | +0.21(+2.98%) |
Feb 05, 2021 | 7.520 | 7.810 | 6.940 | 7.050 | 2,200,600 | -0.83(-10.53%) |
Feb 04, 2021 | 6.270 | 8.140 | 6.210 | 7.880 | 4,891,695 | +1.71(+27.71%) |
Feb 03, 2021 | 6.180 | 6.270 | 6.000 | 6.170 | 785,416 | +0.30(+5.11%) |
Feb 02, 2021 | 5.710 | 5.975 | 5.500 | 5.870 | 498,391 | +0.23(+4.08%) |