Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.328 | 4.490 | 4.293 | 4.405 | 57,409 | +0.18(+4.16%) |
Apr 29, 2021 | 4.025 | 4.265 | 4.018 | 4.229 | 59,621 | +0.25(+6.37%) |
Apr 28, 2021 | 3.821 | 3.997 | 3.821 | 3.976 | 40,247 | +0.14(+3.77%) |
Apr 27, 2021 | 3.814 | 3.948 | 3.805 | 3.831 | 12,540 | -0.12(-2.95%) |
Apr 26, 2021 | 3.800 | 3.948 | 3.786 | 3.948 | 26,328 | +0.29(+7.88%) |
Apr 23, 2021 | 3.906 | 3.944 | 3.659 | 3.659 | 155,317 | -0.25(-6.31%) |
Apr 22, 2021 | 3.758 | 3.913 | 3.730 | 3.906 | 153,267 | +0.46(+13.27%) |
Apr 21, 2021 | 3.807 | 3.807 | 3.371 | 3.448 | 24,320 | -0.31(-8.24%) |
Apr 20, 2021 | 3.737 | 3.835 | 3.716 | 3.758 | 66,640 | +0.04(+1.14%) |
Apr 19, 2021 | 3.497 | 3.793 | 3.476 | 3.716 | 93,440 | +0.26(+7.54%) |
Apr 16, 2021 | 3.279 | 3.490 | 3.279 | 3.455 | 45,756 | +0.17(+5.14%) |
Apr 15, 2021 | 3.202 | 3.336 | 3.195 | 3.286 | 53,428 | +0.12(+3.78%) |
Apr 14, 2021 | 3.167 | 3.195 | 3.121 | 3.167 | 9,317 | +0.06(+2.04%) |
Apr 13, 2021 | 3.223 | 3.223 | 3.103 | 3.103 | 15,420 | -0.12(-3.71%) |
Apr 12, 2021 | 3.167 | 3.244 | 3.132 | 3.223 | 30,341 | +0.10(+3.15%) |
Apr 09, 2021 | 3.054 | 3.167 | 3.040 | 3.125 | 23,446 | +0.04(+1.37%) |
Apr 08, 2021 | 3.089 | 3.117 | 3.033 | 3.082 | 10,801 | +0.06(+1.86%) |
Apr 07, 2021 | 3.040 | 3.096 | 3.005 | 3.026 | 11,103 | -0.06(-1.91%) |
Apr 06, 2021 | 3.026 | 3.096 | 3.012 | 3.085 | 31,150 | +0.12(+4.13%) |
Apr 05, 2021 | 3.005 | 3.005 | 2.906 | 2.963 | 47,270 | -0.04(-1.41%) |
Apr 01, 2021 | 2.942 | 3.005 | 2.850 | 3.005 | 27,852 | +0.11(+3.89%) |
Mar 31, 2021 | 2.829 | 2.899 | 2.787 | 2.892 | 9,263 | +0.10(+3.53%) |
Mar 30, 2021 | 2.752 | 2.829 | 2.723 | 2.794 | 27,046 | +0.08(+2.86%) |
Mar 29, 2021 | 2.773 | 2.815 | 2.707 | 2.716 | 86,284 | -0.10(-3.51%) |
Mar 26, 2021 | 2.787 | 2.836 | 2.780 | 2.815 | 113,539 | -0.01(-0.50%) |
Mar 25, 2021 | 2.906 | 2.942 | 2.807 | 2.829 | 35,987 | -0.04(-1.47%) |
Mar 24, 2021 | 2.984 | 2.984 | 2.864 | 2.871 | 28,174 | -0.04(-1.21%) |
Mar 23, 2021 | 3.005 | 3.005 | 2.906 | 2.906 | 5,945 | -0.09(-3.05%) |
Mar 22, 2021 | 3.033 | 3.033 | 2.935 | 2.998 | 14,404 | -0.01(-0.47%) |
Mar 19, 2021 | 3.026 | 3.061 | 2.991 | 3.012 | 15,489 | +0.04(+1.42%) |
Mar 18, 2021 | 3.082 | 3.082 | 2.935 | 2.970 | 52,829 | -0.11(-3.65%) |
Mar 17, 2021 | 3.019 | 3.082 | 2.892 | 3.082 | 65,096 | +0.06(+2.10%) |
Mar 16, 2021 | 3.096 | 3.096 | 3.019 | 3.019 | 19,053 | -0.08(-2.50%) |
Mar 15, 2021 | 2.942 | 3.096 | 2.843 | 3.096 | 55,729 | +0.15(+5.26%) |
Mar 12, 2021 | 2.906 | 2.942 | 2.864 | 2.942 | 11,794 | +0.04(+1.45%) |
Mar 11, 2021 | 2.815 | 2.942 | 2.815 | 2.900 | 27,456 | +0.00(+0.01%) |
Mar 10, 2021 | 2.815 | 2.908 | 2.773 | 2.899 | 95,026 | +0.11(+3.78%) |
Mar 09, 2021 | 2.857 | 2.857 | 2.737 | 2.794 | 35,781 | -0.13(-4.57%) |
Mar 08, 2021 | 2.942 | 2.942 | 2.815 | 2.927 | 33,268 | +0.04(+1.22%) |
Mar 05, 2021 | 2.977 | 2.977 | 2.829 | 2.892 | 11,936 | -0.06(-2.14%) |
Mar 04, 2021 | 3.096 | 3.096 | 2.829 | 2.956 | 29,662 | +0.05(+1.69%) |
Mar 03, 2021 | 2.970 | 2.970 | 2.829 | 2.906 | 33,268 | -0.09(-3.05%) |
Mar 02, 2021 | 2.935 | 2.998 | 2.878 | 2.998 | 29,673 | +0.07(+2.40%) |
Mar 01, 2021 | 2.970 | 2.970 | 2.857 | 2.927 | 22,085 | +0.00(+0.00%) |
Feb 26, 2021 | 3.026 | 3.026 | 2.871 | 2.927 | 38,083 | -0.07(-2.35%) |
Feb 25, 2021 | 3.237 | 3.237 | 2.920 | 2.998 | 75,989 | -0.20(-6.37%) |
Feb 24, 2021 | 3.167 | 3.202 | 3.061 | 3.202 | 50,073 | +0.06(+2.02%) |
Feb 23, 2021 | 3.082 | 3.139 | 2.970 | 3.139 | 50,525 | +0.02(+0.68%) |
Feb 22, 2021 | 3.026 | 3.117 | 2.977 | 3.117 | 38,958 | +0.02(+0.68%) |
Feb 19, 2021 | 3.096 | 3.096 | 3.033 | 3.096 | 15,204 | +0.04(+1.38%) |
Feb 18, 2021 | 3.096 | 3.096 | 3.030 | 3.054 | 45,006 | -0.01(-0.23%) |
Feb 17, 2021 | 3.272 | 3.286 | 3.040 | 3.061 | 66,752 | -0.20(-6.05%) |
Feb 16, 2021 | 3.139 | 3.313 | 3.132 | 3.258 | 31,432 | +0.12(+3.81%) |
Feb 12, 2021 | 3.167 | 3.172 | 3.125 | 3.139 | 55,988 | +0.01(+0.22%) |
Feb 11, 2021 | 3.153 | 3.216 | 3.117 | 3.132 | 19,809 | -0.02(-0.67%) |
Feb 10, 2021 | 3.132 | 3.174 | 3.040 | 3.153 | 65,524 | -0.14(-4.27%) |
Feb 09, 2021 | 3.364 | 3.364 | 3.125 | 3.293 | 47,047 | -0.07(-2.09%) |
Feb 08, 2021 | 3.237 | 3.364 | 3.180 | 3.364 | 104,426 | +0.18(+5.51%) |
Feb 05, 2021 | 3.082 | 3.209 | 3.026 | 3.188 | 82,419 | +0.06(+1.80%) |
Feb 04, 2021 | 3.174 | 3.195 | 3.026 | 3.132 | 103,726 | -0.20(-6.12%) |
Feb 03, 2021 | 3.413 | 3.441 | 3.237 | 3.336 | 51,595 | -0.08(-2.27%) |
Feb 02, 2021 | 3.512 | 3.533 | 3.413 | 3.413 | 6,820 | +0.03(+0.83%) |