Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.130 | 4.360 | 4.080 | 4.280 | 373,000 | +0.12(+2.88%) |
Apr 29, 2021 | 4.140 | 4.680 | 3.980 | 4.160 | 3,547,045 | -0.04(-0.95%) |
Apr 28, 2021 | 4.110 | 4.250 | 4.030 | 4.200 | 474,890 | +0.12(+2.94%) |
Apr 27, 2021 | 4.160 | 4.210 | 4.020 | 4.080 | 290,726 | -0.03(-0.73%) |
Apr 26, 2021 | 4.290 | 4.340 | 3.970 | 4.110 | 668,411 | +0.02(+0.49%) |
Apr 23, 2021 | 3.960 | 4.149 | 3.902 | 4.090 | 272,400 | +0.11(+2.76%) |
Apr 22, 2021 | 3.830 | 4.080 | 3.800 | 3.980 | 180,263 | +0.15(+3.92%) |
Apr 21, 2021 | 3.730 | 3.870 | 3.700 | 3.830 | 118,457 | +0.04(+1.06%) |
Apr 20, 2021 | 3.830 | 3.850 | 3.670 | 3.790 | 352,708 | -0.06(-1.56%) |
Apr 19, 2021 | 3.900 | 3.900 | 3.630 | 3.850 | 221,546 | -0.02(-0.52%) |
Apr 16, 2021 | 3.990 | 3.990 | 3.700 | 3.870 | 296,400 | -0.03(-0.77%) |
Apr 15, 2021 | 4.110 | 4.130 | 3.750 | 3.900 | 518,561 | -0.19(-4.65%) |
Apr 14, 2021 | 4.210 | 4.250 | 4.020 | 4.090 | 403,224 | -0.14(-3.31%) |
Apr 13, 2021 | 4.280 | 4.330 | 4.150 | 4.230 | 453,495 | +0.02(+0.48%) |
Apr 12, 2021 | 4.410 | 4.530 | 4.170 | 4.210 | 1,136,889 | -0.36(-7.88%) |
Apr 09, 2021 | 4.310 | 5.740 | 4.230 | 4.570 | 24,267,200 | +0.28(+6.53%) |
Apr 08, 2021 | 4.310 | 4.340 | 4.150 | 4.290 | 211,953 | -0.04(-0.92%) |
Apr 07, 2021 | 4.230 | 4.350 | 4.170 | 4.330 | 452,184 | +0.14(+3.34%) |
Apr 06, 2021 | 4.330 | 4.520 | 4.190 | 4.190 | 452,588 | -0.13(-3.01%) |
Apr 05, 2021 | 4.500 | 4.500 | 4.214 | 4.320 | 305,560 | -0.06(-1.37%) |
Apr 01, 2021 | 4.300 | 4.450 | 4.170 | 4.380 | 232,900 | +0.21(+5.04%) |
Mar 31, 2021 | 4.230 | 4.240 | 4.120 | 4.170 | 112,172 | +0.03(+0.72%) |
Mar 30, 2021 | 3.940 | 4.350 | 3.900 | 4.140 | 514,827 | +0.20(+5.08%) |
Mar 29, 2021 | 4.230 | 4.310 | 3.940 | 3.940 | 228,285 | -0.25(-5.97%) |
Mar 26, 2021 | 4.250 | 4.450 | 4.150 | 4.190 | 516,600 | +0.05(+1.21%) |
Mar 25, 2021 | 3.970 | 4.240 | 3.850 | 4.140 | 313,767 | +0.08(+1.97%) |
Mar 24, 2021 | 4.300 | 4.360 | 4.050 | 4.060 | 257,401 | -0.21(-4.92%) |
Mar 23, 2021 | 4.650 | 4.650 | 4.240 | 4.270 | 291,763 | -0.34(-7.38%) |
Mar 22, 2021 | 4.610 | 4.800 | 4.550 | 4.610 | 433,305 | -0.02(-0.43%) |
Mar 19, 2021 | 4.460 | 4.700 | 4.410 | 4.630 | 369,900 | +0.11(+2.43%) |
Mar 18, 2021 | 4.590 | 4.770 | 4.450 | 4.520 | 347,416 | -0.07(-1.53%) |
Mar 17, 2021 | 4.500 | 4.670 | 4.360 | 4.590 | 295,662 | +0.09(+2.00%) |
Mar 16, 2021 | 4.730 | 4.750 | 4.400 | 4.500 | 397,532 | -0.23(-4.86%) |
Mar 15, 2021 | 4.720 | 4.920 | 4.660 | 4.730 | 725,377 | +0.00(+0.00%) |
Mar 12, 2021 | 4.440 | 5.340 | 4.320 | 4.730 | 3,543,700 | +0.29(+6.53%) |
Mar 11, 2021 | 4.350 | 4.450 | 4.320 | 4.440 | 212,928 | +0.12(+2.78%) |
Mar 10, 2021 | 4.350 | 4.400 | 4.230 | 4.320 | 258,738 | +0.03(+0.70%) |
Mar 09, 2021 | 4.110 | 4.340 | 4.090 | 4.290 | 430,136 | +0.18(+4.38%) |
Mar 08, 2021 | 3.900 | 4.550 | 3.860 | 4.110 | 1,266,265 | +0.17(+4.31%) |
Mar 05, 2021 | 4.110 | 4.153 | 3.580 | 3.940 | 478,100 | -0.22(-5.29%) |
Mar 04, 2021 | 4.570 | 4.690 | 3.910 | 4.160 | 946,831 | -0.37(-8.17%) |
Mar 03, 2021 | 5.000 | 5.050 | 4.350 | 4.530 | 1,764,182 | +0.12(+2.72%) |
Mar 01, 2021 | 4.410 | 4.410 | 4.410 | 0 | +0.04(+0.92%) | |
Feb 26, 2021 | 4.390 | 4.560 | 4.210 | 4.370 | 518,100 | -0.04(-0.91%) |
Feb 25, 2021 | 4.830 | 5.140 | 4.410 | 4.410 | 620,485 | -0.21(-4.55%) |
Feb 24, 2021 | 4.600 | 4.810 | 4.530 | 4.620 | 390,921 | +0.15(+3.36%) |
Feb 23, 2021 | 4.560 | 4.740 | 4.130 | 4.470 | 1,400,217 | -0.54(-10.78%) |
Feb 22, 2021 | 5.190 | 5.570 | 5.010 | 5.010 | 911,082 | -0.33(-6.18%) |
Feb 19, 2021 | 5.660 | 5.710 | 5.320 | 5.340 | 886,200 | -0.15(-2.73%) |
Feb 18, 2021 | 5.830 | 6.480 | 5.450 | 5.490 | 1,651,963 | -0.57(-9.41%) |
Feb 17, 2021 | 5.390 | 6.240 | 5.140 | 6.060 | 3,900,475 | +0.56(+10.18%) |
Feb 16, 2021 | 5.000 | 5.550 | 4.970 | 5.500 | 2,359,226 | +0.64(+13.17%) |
Feb 12, 2021 | 4.850 | 4.920 | 4.750 | 4.860 | 484,400 | +0.13(+2.75%) |
Feb 11, 2021 | 5.050 | 5.080 | 4.710 | 4.730 | 755,139 | -0.35(-6.89%) |
Feb 10, 2021 | 5.170 | 5.250 | 4.870 | 5.080 | 949,293 | +0.02(+0.40%) |
Feb 09, 2021 | 5.000 | 5.100 | 4.840 | 5.060 | 768,431 | +0.02(+0.40%) |
Feb 08, 2021 | 4.510 | 5.130 | 4.500 | 5.040 | 1,574,544 | +0.54(+12.00%) |
Feb 05, 2021 | 4.571 | 4.571 | 4.310 | 4.500 | 1,343,400 | -0.02(-0.44%) |
Feb 04, 2021 | 4.500 | 4.640 | 4.410 | 4.520 | 895,627 | -0.01(-0.22%) |
Feb 03, 2021 | 4.410 | 4.560 | 4.340 | 4.530 | 1,164,577 | +0.15(+3.42%) |
Feb 02, 2021 | 4.540 | 4.550 | 4.260 | 4.380 | 1,359,458 | -0.17(-3.74%) |