Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.770 | 3.770 | 3.600 | 3.690 | 412,200 | -0.11(-2.89%) |
Apr 29, 2021 | 3.650 | 3.840 | 3.650 | 3.800 | 330,318 | +0.18(+4.97%) |
Apr 28, 2021 | 3.520 | 3.650 | 3.490 | 3.620 | 251,861 | +0.08(+2.26%) |
Apr 27, 2021 | 3.656 | 3.656 | 3.420 | 3.540 | 265,487 | +0.04(+1.14%) |
Apr 26, 2021 | 3.470 | 3.580 | 3.440 | 3.500 | 311,403 | +0.03(+0.86%) |
Apr 23, 2021 | 3.370 | 3.500 | 3.370 | 3.470 | 262,000 | +0.13(+3.89%) |
Apr 22, 2021 | 3.460 | 3.510 | 3.260 | 3.340 | 724,095 | -0.07(-2.05%) |
Apr 21, 2021 | 3.270 | 3.430 | 3.210 | 3.410 | 368,860 | +0.14(+4.28%) |
Apr 20, 2021 | 3.200 | 3.300 | 3.090 | 3.270 | 688,926 | +0.02(+0.62%) |
Apr 19, 2021 | 3.300 | 3.360 | 3.170 | 3.250 | 1,170,021 | -0.10(-2.99%) |
Apr 16, 2021 | 3.350 | 3.385 | 3.280 | 3.350 | 613,200 | +0.01(+0.30%) |
Apr 15, 2021 | 3.380 | 3.420 | 3.260 | 3.340 | 477,594 | +0.02(+0.60%) |
Apr 14, 2021 | 3.320 | 3.450 | 3.290 | 3.320 | 420,306 | -0.02(-0.60%) |
Apr 13, 2021 | 3.400 | 3.400 | 3.280 | 3.340 | 475,424 | -0.05(-1.47%) |
Apr 12, 2021 | 3.450 | 3.490 | 3.315 | 3.390 | 587,573 | -0.08(-2.31%) |
Apr 09, 2021 | 3.470 | 3.590 | 3.420 | 3.470 | 260,700 | -0.04(-1.14%) |
Apr 08, 2021 | 3.550 | 3.550 | 3.360 | 3.510 | 532,830 | -0.03(-0.85%) |
Apr 07, 2021 | 3.600 | 3.600 | 3.500 | 3.540 | 503,006 | -0.06(-1.67%) |
Apr 06, 2021 | 3.640 | 3.700 | 3.530 | 3.600 | 314,843 | -0.06(-1.64%) |
Apr 05, 2021 | 3.740 | 3.740 | 3.600 | 3.660 | 252,644 | -0.03(-0.81%) |
Apr 01, 2021 | 3.650 | 3.710 | 3.600 | 3.690 | 485,100 | +0.03(+0.82%) |
Mar 31, 2021 | 3.600 | 4.310 | 3.485 | 3.660 | 2,825,507 | +0.06(+1.67%) |
Mar 30, 2021 | 3.500 | 3.670 | 3.400 | 3.600 | 366,620 | +0.08(+2.27%) |
Mar 29, 2021 | 3.620 | 3.710 | 3.500 | 3.520 | 587,184 | -0.14(-3.83%) |
Mar 26, 2021 | 3.680 | 3.710 | 3.510 | 3.660 | 366,000 | -0.01(-0.27%) |
Mar 25, 2021 | 3.530 | 3.720 | 3.495 | 3.670 | 520,345 | +0.17(+4.86%) |
Mar 24, 2021 | 3.730 | 3.820 | 3.500 | 3.500 | 668,928 | -0.21(-5.66%) |
Mar 23, 2021 | 4.020 | 4.020 | 3.660 | 3.710 | 829,566 | -0.22(-5.60%) |
Mar 22, 2021 | 3.900 | 4.140 | 3.720 | 3.930 | 1,227,173 | +0.27(+7.38%) |
Mar 19, 2021 | 3.920 | 4.130 | 3.650 | 3.660 | 3,382,100 | +0.09(+2.52%) |
Mar 18, 2021 | 3.670 | 3.800 | 3.570 | 3.570 | 457,937 | -0.18(-4.80%) |
Mar 17, 2021 | 3.550 | 3.780 | 3.450 | 3.750 | 971,434 | +0.19(+5.34%) |
Mar 16, 2021 | 3.390 | 3.640 | 3.370 | 3.560 | 687,707 | +0.14(+4.09%) |
Mar 15, 2021 | 3.430 | 3.560 | 3.400 | 3.420 | 500,243 | -0.04(-1.16%) |
Mar 12, 2021 | 3.150 | 3.460 | 3.110 | 3.460 | 787,700 | +0.27(+8.46%) |
Mar 11, 2021 | 2.950 | 3.200 | 2.880 | 3.190 | 1,053,115 | +0.10(+3.24%) |
Mar 10, 2021 | 3.330 | 3.570 | 2.810 | 3.090 | 1,848,525 | +0.04(+1.31%) |
Mar 09, 2021 | 2.990 | 3.120 | 2.750 | 3.050 | 1,812,431 | +0.25(+8.93%) |
Mar 08, 2021 | 2.910 | 2.970 | 2.655 | 2.800 | 1,898,073 | -0.13(-4.44%) |
Mar 05, 2021 | 3.300 | 3.440 | 2.910 | 2.930 | 2,064,400 | -0.30(-9.29%) |
Mar 04, 2021 | 3.520 | 3.530 | 3.200 | 3.230 | 1,232,608 | -0.24(-6.92%) |
Mar 03, 2021 | 3.810 | 3.820 | 3.430 | 3.470 | 1,928,355 | -0.35(-9.16%) |
Mar 02, 2021 | 4.010 | 4.010 | 3.760 | 3.820 | 632,248 | -0.20(-4.98%) |
Mar 01, 2021 | 3.790 | 4.020 | 3.570 | 4.020 | 1,043,689 | +0.37(+10.14%) |
Feb 26, 2021 | 3.780 | 4.000 | 3.590 | 3.650 | 1,071,800 | -0.12(-3.18%) |
Feb 25, 2021 | 3.970 | 4.200 | 3.740 | 3.770 | 744,817 | -0.25(-6.22%) |
Feb 24, 2021 | 4.120 | 4.230 | 3.940 | 4.020 | 1,084,279 | -0.02(-0.50%) |
Feb 23, 2021 | 3.850 | 4.150 | 3.750 | 4.040 | 700,081 | +0.06(+1.51%) |
Feb 22, 2021 | 3.780 | 4.100 | 3.630 | 3.980 | 499,619 | +0.22(+5.85%) |
Feb 19, 2021 | 3.710 | 3.932 | 3.710 | 3.760 | 497,000 | +0.05(+1.35%) |
Feb 18, 2021 | 3.820 | 3.826 | 3.680 | 3.710 | 421,278 | -0.11(-2.88%) |
Feb 17, 2021 | 3.860 | 3.860 | 3.730 | 3.820 | 572,379 | -0.06(-1.55%) |
Feb 16, 2021 | 3.900 | 4.090 | 3.820 | 3.880 | 862,066 | -0.07(-1.77%) |
Feb 12, 2021 | 3.940 | 3.960 | 3.890 | 3.950 | 498,900 | +0.00(+0.00%) |
Feb 11, 2021 | 4.190 | 4.199 | 3.825 | 3.950 | 769,233 | -0.18(-4.36%) |
Feb 10, 2021 | 4.470 | 4.500 | 4.120 | 4.130 | 791,941 | -0.18(-4.18%) |
Feb 09, 2021 | 4.400 | 4.400 | 4.110 | 4.310 | 1,034,573 | +0.00(+0.00%) |
Feb 08, 2021 | 4.290 | 4.420 | 4.210 | 4.310 | 983,722 | +0.16(+3.86%) |
Feb 05, 2021 | 4.270 | 4.490 | 3.970 | 4.150 | 1,123,200 | -0.03(-0.72%) |
Feb 04, 2021 | 3.890 | 4.240 | 3.840 | 4.180 | 947,797 | +0.35(+9.14%) |
Feb 03, 2021 | 3.960 | 4.200 | 3.760 | 3.830 | 1,075,272 | +0.03(+0.79%) |
Feb 02, 2021 | 3.240 | 3.850 | 3.240 | 3.800 | 1,318,050 | +0.56(+17.28%) |