Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.310 | 4.560 | 4.270 | 4.320 | 116,040,704 | -0.06(-1.37%) |
Apr 29, 2021 | 4.320 | 4.460 | 4.240 | 4.380 | 16,207,600 | -0.02(-0.45%) |
Apr 28, 2021 | 3.990 | 4.410 | 3.990 | 4.400 | 27,566,864 | +0.58(+15.18%) |
Apr 27, 2021 | 3.960 | 3.970 | 3.760 | 3.820 | 8,486,479 | -0.11(-2.80%) |
Apr 26, 2021 | 3.850 | 4.050 | 3.850 | 3.930 | 6,968,503 | +0.11(+2.88%) |
Apr 23, 2021 | 3.760 | 3.895 | 3.755 | 3.820 | 6,790,900 | +0.08(+2.14%) |
Apr 22, 2021 | 3.730 | 3.890 | 3.720 | 3.740 | 7,782,295 | -0.02(-0.53%) |
Apr 21, 2021 | 3.650 | 3.770 | 3.620 | 3.760 | 6,818,042 | +0.10(+2.73%) |
Apr 20, 2021 | 3.700 | 3.790 | 3.640 | 3.660 | 5,369,498 | +0.01(+0.27%) |
Apr 19, 2021 | 3.610 | 3.680 | 3.560 | 3.650 | 4,262,339 | +0.03(+0.83%) |
Apr 16, 2021 | 3.550 | 3.640 | 3.495 | 3.620 | 6,120,100 | +0.08(+2.26%) |
Apr 15, 2021 | 3.540 | 3.540 | 3.470 | 3.540 | 3,139,644 | +0.00(+0.00%) |
Apr 14, 2021 | 3.440 | 3.550 | 3.420 | 3.540 | 5,914,605 | +0.10(+2.91%) |
Apr 13, 2021 | 3.490 | 3.550 | 3.440 | 3.440 | 5,101,539 | -0.05(-1.43%) |
Apr 12, 2021 | 3.540 | 3.540 | 3.420 | 3.490 | 3,956,472 | -0.06(-1.69%) |
Apr 09, 2021 | 3.460 | 3.555 | 3.440 | 3.550 | 6,546,600 | +0.09(+2.60%) |
Apr 08, 2021 | 3.400 | 3.460 | 3.320 | 3.460 | 4,902,615 | +0.08(+2.37%) |
Apr 07, 2021 | 3.490 | 3.490 | 3.260 | 3.380 | 10,261,774 | -0.13(-3.70%) |
Apr 06, 2021 | 3.460 | 3.520 | 3.450 | 3.510 | 2,964,330 | +0.03(+0.86%) |
Apr 05, 2021 | 3.410 | 3.490 | 3.390 | 3.480 | 2,472,703 | +0.07(+2.05%) |
Apr 01, 2021 | 3.300 | 3.440 | 3.270 | 3.410 | 3,512,600 | +0.09(+2.71%) |
Mar 31, 2021 | 3.380 | 3.440 | 3.300 | 3.320 | 4,386,565 | -0.06(-1.78%) |
Mar 30, 2021 | 3.260 | 3.380 | 3.260 | 3.380 | 2,603,651 | +0.10(+3.05%) |
Mar 29, 2021 | 3.270 | 3.380 | 3.230 | 3.280 | 3,223,373 | -0.05(-1.50%) |
Mar 26, 2021 | 3.320 | 3.345 | 3.215 | 3.330 | 4,615,600 | +0.02(+0.60%) |
Mar 25, 2021 | 3.300 | 3.380 | 3.240 | 3.310 | 3,992,345 | +0.01(+0.30%) |
Mar 24, 2021 | 3.360 | 3.480 | 3.300 | 3.300 | 4,359,414 | -0.02(-0.60%) |
Mar 23, 2021 | 3.360 | 3.430 | 3.310 | 3.320 | 4,404,931 | -0.07(-2.06%) |
Mar 22, 2021 | 3.460 | 3.470 | 3.340 | 3.390 | 3,271,379 | -0.08(-2.31%) |
Mar 19, 2021 | 3.440 | 3.540 | 3.390 | 3.470 | 11,156,600 | -0.01(-0.29%) |
Mar 18, 2021 | 3.500 | 3.610 | 3.460 | 3.480 | 4,536,590 | -0.05(-1.42%) |
Mar 17, 2021 | 3.450 | 3.540 | 3.430 | 3.530 | 4,294,411 | +0.07(+2.02%) |
Mar 16, 2021 | 3.550 | 3.620 | 3.420 | 3.460 | 5,122,224 | -0.11(-3.08%) |
Mar 15, 2021 | 3.540 | 3.580 | 3.480 | 3.570 | 5,663,205 | +0.02(+0.56%) |
Mar 12, 2021 | 3.540 | 3.580 | 3.420 | 3.550 | 6,542,600 | +0.01(+0.28%) |
Mar 11, 2021 | 3.390 | 3.540 | 3.290 | 3.540 | 7,384,738 | +0.20(+5.99%) |
Mar 10, 2021 | 3.250 | 3.400 | 3.240 | 3.340 | 4,984,121 | +0.04(+1.21%) |
Mar 09, 2021 | 3.320 | 3.390 | 3.280 | 3.300 | 4,184,147 | +0.00(+0.00%) |
Mar 08, 2021 | 3.250 | 3.350 | 3.190 | 3.300 | 4,427,807 | +0.07(+2.17%) |
Mar 05, 2021 | 3.220 | 3.240 | 3.000 | 3.230 | 6,081,500 | +0.06(+1.89%) |
Mar 04, 2021 | 3.290 | 3.310 | 3.060 | 3.170 | 8,396,650 | -0.10(-3.06%) |
Mar 03, 2021 | 3.230 | 3.370 | 3.230 | 3.270 | 7,195,547 | +0.04(+1.24%) |
Mar 02, 2021 | 3.310 | 3.330 | 3.210 | 3.230 | 5,102,761 | -0.08(-2.42%) |
Mar 01, 2021 | 3.250 | 3.310 | 3.170 | 3.310 | 10,219,045 | +0.19(+6.09%) |
Feb 26, 2021 | 3.190 | 3.260 | 3.110 | 3.120 | 5,282,100 | -0.06(-1.89%) |
Feb 25, 2021 | 3.140 | 3.290 | 3.050 | 3.180 | 9,705,033 | +0.05(+1.60%) |
Feb 24, 2021 | 3.110 | 3.150 | 3.040 | 3.130 | 9,092,401 | +0.10(+3.30%) |
Feb 23, 2021 | 3.030 | 3.160 | 2.950 | 3.030 | 8,394,278 | -0.13(-4.11%) |
Feb 22, 2021 | 3.190 | 3.280 | 3.110 | 3.160 | 12,489,027 | -0.12(-3.66%) |
Feb 19, 2021 | 3.360 | 3.370 | 3.235 | 3.280 | 7,221,800 | -0.09(-2.67%) |
Feb 18, 2021 | 3.430 | 3.650 | 3.320 | 3.370 | 6,611,941 | +0.01(+0.30%) |
Feb 17, 2021 | 3.480 | 3.500 | 2.920 | 3.360 | 20,396,744 | -0.41(-10.88%) |
Feb 16, 2021 | 4.080 | 4.110 | 3.610 | 3.770 | 13,050,965 | -0.34(-8.27%) |
Feb 12, 2021 | 4.070 | 4.200 | 3.990 | 4.110 | 12,811,400 | -0.01(-0.24%) |
Feb 11, 2021 | 4.150 | 4.340 | 4.040 | 4.120 | 11,379,096 | -0.02(-0.48%) |
Feb 10, 2021 | 3.860 | 4.230 | 3.820 | 4.140 | 27,146,254 | +0.30(+7.81%) |
Feb 09, 2021 | 3.710 | 3.900 | 3.700 | 3.840 | 9,933,239 | +0.10(+2.67%) |
Feb 08, 2021 | 3.780 | 3.910 | 3.640 | 3.740 | 9,828,582 | +0.04(+1.08%) |
Feb 05, 2021 | 3.610 | 3.770 | 3.510 | 3.700 | 12,336,000 | +0.13(+3.64%) |
Feb 04, 2021 | 3.240 | 3.750 | 3.230 | 3.570 | 11,530,505 | +0.32(+9.85%) |
Feb 03, 2021 | 3.230 | 3.390 | 3.190 | 3.250 | 4,869,762 | +0.02(+0.62%) |
Feb 02, 2021 | 3.160 | 3.310 | 3.090 | 3.230 | 6,379,008 | +0.14(+4.53%) |