Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.050 | 4.059 | 4.000 | 4.006 | 1,786,364 | -0.09(-2.13%) |
Apr 29, 2021 | 4.102 | 4.111 | 4.050 | 4.094 | 1,578,391 | +0.03(+0.86%) |
Apr 28, 2021 | 4.032 | 4.059 | 4.024 | 4.059 | 1,090,205 | +0.05(+1.31%) |
Apr 27, 2021 | 3.989 | 4.015 | 3.971 | 4.006 | 1,246,930 | +0.00(+0.00%) |
Apr 26, 2021 | 4.006 | 4.050 | 3.989 | 4.006 | 2,226,249 | +0.07(+1.77%) |
Apr 23, 2021 | 3.875 | 3.954 | 3.858 | 3.936 | 1,939,658 | +0.09(+2.27%) |
Apr 22, 2021 | 3.884 | 3.897 | 3.832 | 3.849 | 2,233,346 | -0.11(-2.86%) |
Apr 21, 2021 | 3.884 | 3.963 | 3.867 | 3.963 | 1,707,882 | +0.05(+1.34%) |
Apr 20, 2021 | 3.989 | 3.989 | 3.893 | 3.910 | 3,357,840 | -0.13(-3.24%) |
Apr 19, 2021 | 4.050 | 4.072 | 4.032 | 4.041 | 2,912,666 | +0.01(+0.22%) |
Apr 16, 2021 | 4.006 | 4.041 | 3.998 | 4.032 | 870,154 | +0.03(+0.65%) |
Apr 15, 2021 | 4.032 | 4.032 | 3.980 | 4.006 | 1,470,222 | -0.06(-1.50%) |
Apr 14, 2021 | 4.032 | 4.094 | 4.032 | 4.067 | 1,786,733 | +0.04(+1.08%) |
Apr 13, 2021 | 4.050 | 4.050 | 4.011 | 4.024 | 1,635,707 | -0.09(-2.12%) |
Apr 12, 2021 | 4.120 | 4.137 | 4.085 | 4.111 | 1,161,666 | +0.01(+0.21%) |
Apr 09, 2021 | 4.120 | 4.128 | 4.085 | 4.102 | 1,135,840 | -0.03(-0.63%) |
Apr 08, 2021 | 4.128 | 4.137 | 4.085 | 4.128 | 1,282,525 | -0.08(-1.87%) |
Apr 07, 2021 | 4.225 | 4.242 | 4.172 | 4.207 | 1,285,071 | +0.01(+0.21%) |
Apr 06, 2021 | 4.242 | 4.264 | 4.181 | 4.198 | 1,697,237 | -0.01(-0.21%) |
Apr 05, 2021 | 4.216 | 4.242 | 4.190 | 4.207 | 1,059,631 | +0.03(+0.84%) |
Apr 01, 2021 | 4.155 | 4.181 | 4.120 | 4.172 | 1,432,231 | +0.04(+1.06%) |
Mar 31, 2021 | 4.172 | 4.180 | 4.107 | 4.128 | 2,580,142 | -0.08(-1.87%) |
Mar 30, 2021 | 4.163 | 4.233 | 4.163 | 4.207 | 2,165,635 | +0.12(+2.99%) |
Mar 29, 2021 | 4.111 | 4.150 | 4.076 | 4.085 | 3,181,147 | -0.02(-0.43%) |
Mar 26, 2021 | 4.120 | 4.161 | 4.059 | 4.102 | 2,156,309 | -0.03(-0.63%) |
Mar 25, 2021 | 3.989 | 4.137 | 3.971 | 4.128 | 4,812,156 | +0.15(+3.73%) |
Mar 24, 2021 | 3.936 | 4.032 | 3.936 | 3.980 | 3,236,206 | +0.05(+1.33%) |
Mar 23, 2021 | 3.989 | 4.011 | 3.923 | 3.928 | 2,859,155 | -0.16(-3.85%) |
Mar 22, 2021 | 4.146 | 4.146 | 4.080 | 4.085 | 1,944,538 | -0.13(-3.11%) |
Mar 19, 2021 | 4.242 | 4.268 | 4.155 | 4.216 | 5,396,100 | -0.03(-0.62%) |
Mar 18, 2021 | 4.242 | 4.338 | 4.229 | 4.242 | 3,359,693 | -0.01(-0.21%) |
Mar 17, 2021 | 4.207 | 4.259 | 4.190 | 4.251 | 3,053,812 | +0.01(+0.21%) |
Mar 16, 2021 | 4.286 | 4.294 | 4.198 | 4.242 | 2,260,657 | -0.06(-1.42%) |
Mar 15, 2021 | 4.286 | 4.303 | 4.233 | 4.303 | 2,173,867 | -0.05(-1.20%) |
Mar 12, 2021 | 4.329 | 4.370 | 4.329 | 4.355 | 1,916,401 | +0.04(+1.01%) |
Mar 11, 2021 | 4.303 | 4.338 | 4.268 | 4.312 | 2,298,983 | -0.10(-2.37%) |
Mar 10, 2021 | 4.399 | 4.434 | 4.364 | 4.417 | 3,172,920 | +0.02(+0.40%) |
Mar 09, 2021 | 4.364 | 4.460 | 4.338 | 4.399 | 4,693,243 | +0.01(+0.20%) |
Mar 08, 2021 | 4.347 | 4.443 | 4.338 | 4.390 | 4,756,879 | +0.11(+2.65%) |
Mar 05, 2021 | 4.312 | 4.312 | 4.181 | 4.277 | 4,194,268 | -0.01(-0.20%) |
Mar 04, 2021 | 4.321 | 4.347 | 4.207 | 4.286 | 4,418,629 | -0.09(-2.00%) |
Mar 03, 2021 | 4.329 | 4.399 | 4.321 | 4.373 | 3,056,361 | +0.15(+3.51%) |
Mar 02, 2021 | 4.233 | 4.268 | 4.216 | 4.225 | 2,354,281 | -0.02(-0.41%) |
Mar 01, 2021 | 4.216 | 4.277 | 4.216 | 4.242 | 1,816,470 | +0.11(+2.75%) |
Feb 26, 2021 | 4.155 | 4.180 | 4.115 | 4.128 | 2,564,405 | -0.05(-1.25%) |
Feb 25, 2021 | 4.303 | 4.312 | 4.163 | 4.181 | 3,399,942 | -0.12(-2.84%) |
Feb 24, 2021 | 4.233 | 4.303 | 4.220 | 4.303 | 2,374,048 | +0.07(+1.65%) |
Feb 23, 2021 | 4.225 | 4.242 | 4.172 | 4.233 | 2,228,792 | -0.03(-0.82%) |
Feb 22, 2021 | 4.198 | 4.281 | 4.198 | 4.268 | 3,009,437 | +0.14(+3.38%) |
Feb 19, 2021 | 4.102 | 4.146 | 4.094 | 4.128 | 1,728,621 | +0.16(+3.96%) |
Feb 18, 2021 | 3.998 | 4.006 | 3.936 | 3.971 | 2,418,305 | -0.07(-1.73%) |
Feb 17, 2021 | 4.041 | 4.041 | 4.006 | 4.041 | 1,642,111 | -0.01(-0.22%) |
Feb 16, 2021 | 3.989 | 4.059 | 3.980 | 4.050 | 1,688,731 | +0.13(+3.34%) |
Feb 12, 2021 | 3.875 | 3.936 | 3.875 | 3.919 | 1,897,267 | -0.06(-1.54%) |
Feb 11, 2021 | 3.989 | 4.032 | 3.884 | 3.980 | 4,021,674 | +0.17(+4.59%) |
Feb 10, 2021 | 3.823 | 3.840 | 3.797 | 3.806 | 1,639,907 | -0.03(-0.68%) |
Feb 09, 2021 | 3.814 | 3.867 | 3.797 | 3.832 | 2,420,272 | +0.06(+1.62%) |
Feb 08, 2021 | 3.797 | 3.823 | 3.762 | 3.771 | 1,259,279 | +0.01(+0.23%) |
Feb 05, 2021 | 3.771 | 3.784 | 3.730 | 3.762 | 2,183,233 | +0.03(+0.94%) |
Feb 04, 2021 | 3.701 | 3.749 | 3.701 | 3.727 | 8,411,675 | +0.10(+2.64%) |
Feb 03, 2021 | 3.666 | 3.692 | 3.631 | 3.631 | 7,421,524 | +0.00(+0.00%) |
Feb 02, 2021 | 3.631 | 3.666 | 3.622 | 3.631 | 1,916,060 | +0.03(+0.73%) |