Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.168 | 4.195 | 4.132 | 4.141 | 7,210,170 | -0.04(-0.86%) |
Apr 29, 2021 | 4.267 | 4.285 | 4.114 | 4.177 | 9,241,131 | -0.13(-2.93%) |
Apr 28, 2021 | 4.258 | 4.331 | 4.168 | 4.303 | 9,538,183 | +0.05(+1.06%) |
Apr 27, 2021 | 4.349 | 4.376 | 4.249 | 4.258 | 7,525,392 | -0.08(-1.87%) |
Apr 26, 2021 | 4.294 | 4.349 | 4.236 | 4.340 | 8,799,207 | +0.04(+0.84%) |
Apr 23, 2021 | 4.376 | 4.421 | 4.285 | 4.303 | 10,700,646 | -0.06(-1.45%) |
Apr 22, 2021 | 4.421 | 4.448 | 4.331 | 4.367 | 13,631,906 | -0.10(-2.22%) |
Apr 21, 2021 | 4.331 | 4.475 | 4.322 | 4.466 | 14,165,845 | +0.14(+3.34%) |
Apr 20, 2021 | 4.249 | 4.331 | 4.240 | 4.322 | 7,917,374 | +0.05(+1.05%) |
Apr 19, 2021 | 4.285 | 4.312 | 4.240 | 4.276 | 7,267,024 | -0.03(-0.63%) |
Apr 16, 2021 | 4.340 | 4.367 | 4.249 | 4.303 | 8,853,712 | +0.05(+1.06%) |
Apr 15, 2021 | 4.150 | 4.322 | 4.150 | 4.258 | 10,851,446 | +0.19(+4.66%) |
Apr 14, 2021 | 4.159 | 4.168 | 4.069 | 4.069 | 10,903,804 | -0.11(-2.59%) |
Apr 13, 2021 | 4.132 | 4.213 | 4.114 | 4.177 | 7,539,766 | +0.10(+2.43%) |
Apr 12, 2021 | 4.186 | 4.186 | 4.069 | 4.078 | 8,092,430 | -0.13(-3.00%) |
Apr 09, 2021 | 4.150 | 4.231 | 4.132 | 4.204 | 7,256,833 | -0.02(-0.43%) |
Apr 08, 2021 | 4.159 | 4.267 | 4.150 | 4.222 | 12,282,320 | +0.16(+4.00%) |
Apr 07, 2021 | 4.141 | 4.168 | 4.060 | 4.060 | 11,032,162 | -0.09(-2.17%) |
Apr 06, 2021 | 4.033 | 4.195 | 4.015 | 4.150 | 13,113,268 | +0.14(+3.37%) |
Apr 05, 2021 | 4.060 | 4.096 | 3.961 | 4.015 | 12,962,149 | -0.05(-1.11%) |
Apr 01, 2021 | 3.979 | 4.069 | 3.961 | 4.060 | 11,393,620 | +0.14(+3.69%) |
Mar 31, 2021 | 3.861 | 3.979 | 3.834 | 3.916 | 9,856,492 | +0.09(+2.36%) |
Mar 30, 2021 | 3.888 | 3.916 | 3.798 | 3.825 | 14,214,189 | -0.15(-3.65%) |
Mar 29, 2021 | 3.953 | 3.970 | 3.846 | 3.970 | 11,555,613 | -0.02(-0.45%) |
Mar 26, 2021 | 3.935 | 4.006 | 3.926 | 3.988 | 9,477,421 | +0.05(+1.36%) |
Mar 25, 2021 | 3.935 | 3.997 | 3.872 | 3.935 | 11,427,683 | -0.04(-1.12%) |
Mar 24, 2021 | 3.997 | 4.059 | 3.953 | 3.979 | 11,991,624 | +0.01(+0.22%) |
Mar 23, 2021 | 4.033 | 4.050 | 3.926 | 3.970 | 14,328,147 | -0.10(-2.41%) |
Mar 22, 2021 | 4.050 | 4.131 | 4.033 | 4.068 | 10,745,489 | +0.00(+0.00%) |
Mar 19, 2021 | 4.042 | 4.113 | 3.988 | 4.068 | 18,445,972 | +0.04(+1.11%) |
Mar 18, 2021 | 4.077 | 4.131 | 4.006 | 4.024 | 13,767,230 | -0.12(-3.00%) |
Mar 17, 2021 | 3.979 | 4.211 | 3.944 | 4.148 | 19,410,976 | +0.14(+3.56%) |
Mar 16, 2021 | 4.077 | 4.077 | 3.979 | 4.006 | 10,594,215 | -0.04(-0.88%) |
Mar 15, 2021 | 4.015 | 4.077 | 3.979 | 4.042 | 10,120,370 | +0.06(+1.57%) |
Mar 12, 2021 | 3.908 | 4.024 | 3.872 | 3.979 | 9,598,066 | -0.01(-0.22%) |
Mar 11, 2021 | 3.970 | 4.015 | 3.899 | 3.988 | 13,903,358 | +0.06(+1.59%) |
Mar 10, 2021 | 3.988 | 4.015 | 3.890 | 3.926 | 14,221,914 | -0.04(-0.90%) |
Mar 09, 2021 | 3.935 | 4.006 | 3.864 | 3.961 | 22,254,928 | +0.16(+4.22%) |
Mar 08, 2021 | 3.801 | 3.864 | 3.757 | 3.801 | 12,733,914 | -0.03(-0.70%) |
Mar 05, 2021 | 3.819 | 3.890 | 3.685 | 3.828 | 14,998,923 | +0.03(+0.70%) |
Mar 04, 2021 | 3.730 | 3.872 | 3.677 | 3.801 | 21,545,770 | +0.05(+1.43%) |
Mar 03, 2021 | 3.668 | 3.766 | 3.605 | 3.748 | 18,775,746 | -0.03(-0.71%) |
Mar 02, 2021 | 3.623 | 3.828 | 3.614 | 3.774 | 19,094,314 | +0.17(+4.69%) |
Mar 01, 2021 | 3.650 | 3.703 | 3.561 | 3.605 | 21,642,232 | +0.04(+1.00%) |
Feb 26, 2021 | 3.739 | 3.748 | 3.552 | 3.570 | 33,649,904 | -0.22(-5.87%) |
Feb 25, 2021 | 3.961 | 4.024 | 3.766 | 3.792 | 22,868,698 | -0.22(-5.54%) |
Feb 24, 2021 | 3.935 | 4.042 | 3.828 | 4.015 | 16,410,055 | +0.07(+1.81%) |
Feb 23, 2021 | 4.050 | 4.068 | 3.899 | 3.944 | 17,151,472 | -0.17(-4.11%) |
Feb 22, 2021 | 3.988 | 4.122 | 3.944 | 4.113 | 22,910,104 | +0.20(+5.00%) |
Feb 19, 2021 | 4.033 | 4.068 | 3.881 | 3.917 | 22,171,158 | -0.07(-1.79%) |
Feb 18, 2021 | 4.086 | 4.131 | 3.979 | 3.988 | 15,304,653 | -0.09(-2.18%) |
Feb 17, 2021 | 4.086 | 4.104 | 3.997 | 4.077 | 19,683,824 | -0.05(-1.29%) |
Feb 16, 2021 | 4.237 | 4.237 | 4.104 | 4.131 | 26,030,248 | -0.15(-3.53%) |
Feb 12, 2021 | 4.335 | 4.371 | 4.237 | 4.282 | 27,836,448 | -0.11(-2.43%) |
Feb 11, 2021 | 4.398 | 4.478 | 4.318 | 4.389 | 21,875,834 | +0.02(+0.41%) |
Feb 10, 2021 | 4.433 | 4.451 | 4.326 | 4.371 | 12,262,739 | +0.00(+0.00%) |
Feb 09, 2021 | 4.478 | 4.496 | 4.344 | 4.371 | 12,142,911 | -0.10(-2.19%) |
Feb 08, 2021 | 4.424 | 4.487 | 4.389 | 4.469 | 15,627,472 | +0.11(+2.45%) |
Feb 05, 2021 | 4.264 | 4.371 | 4.220 | 4.362 | 12,042,993 | +0.14(+3.38%) |
Feb 04, 2021 | 4.229 | 4.273 | 4.122 | 4.220 | 17,748,766 | -0.13(-3.07%) |
Feb 03, 2021 | 4.318 | 4.380 | 4.282 | 4.353 | 11,217,940 | +0.06(+1.45%) |
Feb 02, 2021 | 4.309 | 4.344 | 4.193 | 4.291 | 17,776,932 | -0.12(-2.82%) |