Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.720 | 3.810 | 3.580 | 3.590 | 1,607,100 | -0.23(-6.02%) |
Apr 29, 2021 | 3.800 | 3.970 | 3.720 | 3.820 | 1,640,384 | +0.08(+2.14%) |
Apr 28, 2021 | 3.430 | 3.770 | 3.420 | 3.740 | 2,667,751 | +0.34(+10.00%) |
Apr 27, 2021 | 3.410 | 3.420 | 3.280 | 3.400 | 2,753,278 | +0.02(+0.59%) |
Apr 26, 2021 | 3.300 | 3.420 | 3.250 | 3.380 | 1,003,253 | +0.09(+2.74%) |
Apr 23, 2021 | 3.210 | 3.330 | 3.140 | 3.290 | 1,635,100 | +0.09(+2.81%) |
Apr 22, 2021 | 3.380 | 3.380 | 3.180 | 3.200 | 1,534,058 | -0.11(-3.32%) |
Apr 21, 2021 | 3.240 | 3.390 | 3.125 | 3.310 | 3,247,935 | +0.05(+1.53%) |
Apr 20, 2021 | 3.480 | 3.480 | 3.205 | 3.260 | 3,102,732 | -0.24(-6.86%) |
Apr 19, 2021 | 3.540 | 3.565 | 3.440 | 3.500 | 979,520 | -0.05(-1.41%) |
Apr 16, 2021 | 3.930 | 3.930 | 3.550 | 3.550 | 1,354,600 | -0.34(-8.74%) |
Apr 15, 2021 | 3.900 | 3.930 | 3.800 | 3.890 | 1,342,296 | -0.01(-0.26%) |
Apr 14, 2021 | 3.700 | 3.920 | 3.670 | 3.900 | 1,868,698 | +0.23(+6.27%) |
Apr 13, 2021 | 3.780 | 3.810 | 3.610 | 3.670 | 1,729,462 | -0.16(-4.18%) |
Apr 12, 2021 | 3.800 | 3.860 | 3.750 | 3.830 | 2,286,931 | +0.05(+1.32%) |
Apr 09, 2021 | 3.670 | 3.810 | 3.660 | 3.780 | 1,928,000 | +0.06(+1.61%) |
Apr 08, 2021 | 3.770 | 3.780 | 3.600 | 3.720 | 1,049,252 | -0.01(-0.27%) |
Apr 07, 2021 | 3.690 | 3.820 | 3.650 | 3.730 | 1,028,226 | +0.06(+1.63%) |
Apr 06, 2021 | 3.830 | 3.905 | 3.670 | 3.670 | 1,598,780 | -0.07(-1.87%) |
Apr 05, 2021 | 3.890 | 3.890 | 3.615 | 3.740 | 1,419,290 | -0.13(-3.36%) |
Apr 01, 2021 | 3.730 | 3.870 | 3.665 | 3.870 | 1,421,100 | +0.15(+4.03%) |
Mar 31, 2021 | 3.690 | 3.770 | 3.640 | 3.720 | 1,213,663 | +0.03(+0.81%) |
Mar 30, 2021 | 3.600 | 3.770 | 3.600 | 3.690 | 790,636 | +0.02(+0.54%) |
Mar 29, 2021 | 3.750 | 3.800 | 3.560 | 3.670 | 1,512,802 | -0.14(-3.67%) |
Mar 26, 2021 | 3.780 | 3.850 | 3.660 | 3.810 | 1,810,300 | +0.17(+4.67%) |
Mar 25, 2021 | 3.560 | 3.670 | 3.340 | 3.640 | 4,107,737 | +0.04(+1.11%) |
Mar 24, 2021 | 3.870 | 3.920 | 3.590 | 3.600 | 2,752,441 | -0.15(-4.00%) |
Mar 23, 2021 | 3.760 | 3.830 | 3.700 | 3.750 | 2,209,125 | -0.14(-3.60%) |
Mar 22, 2021 | 4.000 | 4.040 | 3.781 | 3.890 | 1,885,777 | -0.13(-3.23%) |
Mar 19, 2021 | 4.000 | 4.200 | 3.900 | 4.020 | 5,626,700 | -0.03(-0.74%) |
Mar 18, 2021 | 4.330 | 4.340 | 3.960 | 4.050 | 2,245,595 | -0.33(-7.53%) |
Mar 17, 2021 | 4.330 | 4.455 | 4.300 | 4.380 | 1,267,763 | +0.08(+1.86%) |
Mar 16, 2021 | 4.460 | 4.460 | 4.270 | 4.300 | 2,528,759 | -0.27(-5.91%) |
Mar 15, 2021 | 4.760 | 4.820 | 4.490 | 4.570 | 1,716,854 | -0.27(-5.58%) |
Mar 12, 2021 | 4.860 | 4.915 | 4.780 | 4.840 | 1,986,900 | -0.08(-1.63%) |
Mar 11, 2021 | 5.030 | 5.070 | 4.860 | 4.920 | 2,622,526 | -0.01(-0.20%) |
Mar 10, 2021 | 4.690 | 4.970 | 4.630 | 4.930 | 2,203,698 | +0.18(+3.79%) |
Mar 09, 2021 | 5.260 | 5.260 | 4.700 | 4.750 | 4,166,666 | -0.55(-10.38%) |
Mar 08, 2021 | 5.720 | 5.740 | 5.080 | 5.300 | 2,568,946 | -0.25(-4.50%) |
Mar 05, 2021 | 5.080 | 5.550 | 5.035 | 5.550 | 2,773,900 | +0.71(+14.67%) |
Mar 04, 2021 | 4.940 | 5.140 | 4.630 | 4.840 | 2,410,016 | -0.03(-0.62%) |
Mar 03, 2021 | 4.750 | 5.030 | 4.700 | 4.870 | 1,493,286 | +0.19(+4.06%) |
Mar 02, 2021 | 4.970 | 5.090 | 4.675 | 4.680 | 1,570,584 | -0.32(-6.40%) |
Mar 01, 2021 | 4.800 | 5.000 | 4.700 | 5.000 | 1,837,635 | +0.35(+7.53%) |
Feb 26, 2021 | 4.520 | 4.710 | 4.240 | 4.650 | 1,907,900 | +0.02(+0.43%) |
Feb 25, 2021 | 4.750 | 4.890 | 4.545 | 4.630 | 2,024,968 | -0.05(-1.07%) |
Feb 24, 2021 | 4.200 | 4.690 | 4.180 | 4.680 | 1,676,039 | +0.53(+12.77%) |
Feb 23, 2021 | 4.220 | 4.270 | 3.940 | 4.150 | 1,141,615 | -0.01(-0.24%) |
Feb 22, 2021 | 3.870 | 4.370 | 3.840 | 4.160 | 1,727,989 | +0.22(+5.58%) |
Feb 19, 2021 | 3.780 | 3.990 | 3.770 | 3.940 | 1,019,100 | +0.15(+3.96%) |
Feb 18, 2021 | 3.800 | 3.850 | 3.690 | 3.790 | 1,637,731 | -0.04(-1.04%) |
Feb 17, 2021 | 4.010 | 4.040 | 3.760 | 3.830 | 1,559,887 | -0.17(-4.25%) |
Feb 16, 2021 | 4.000 | 4.070 | 3.900 | 4.000 | 2,578,932 | +0.03(+0.76%) |
Feb 12, 2021 | 3.770 | 3.980 | 3.700 | 3.970 | 1,049,600 | +0.17(+4.47%) |
Feb 11, 2021 | 3.890 | 3.990 | 3.660 | 3.800 | 1,791,968 | -0.12(-3.06%) |
Feb 10, 2021 | 3.820 | 3.950 | 3.800 | 3.920 | 1,101,554 | +0.11(+2.89%) |
Feb 09, 2021 | 3.850 | 3.890 | 3.730 | 3.810 | 1,122,874 | -0.08(-2.06%) |
Feb 08, 2021 | 3.820 | 4.020 | 3.790 | 3.890 | 1,198,649 | +0.12(+3.18%) |
Feb 05, 2021 | 3.850 | 3.980 | 3.725 | 3.770 | 1,341,000 | -0.02(-0.53%) |
Feb 04, 2021 | 3.610 | 3.790 | 3.550 | 3.790 | 1,574,585 | +0.19(+5.28%) |
Feb 03, 2021 | 3.510 | 3.650 | 3.510 | 3.600 | 1,776,397 | +0.10(+2.86%) |
Feb 02, 2021 | 3.690 | 3.720 | 3.450 | 3.500 | 1,300,408 | -0.03(-0.85%) |