Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.414 | 4.436 | 4.297 | 4.340 | 159,744 | -0.07(-1.68%) |
Apr 29, 2021 | 4.443 | 4.466 | 4.369 | 4.414 | 70,014 | -0.02(-0.50%) |
Apr 28, 2021 | 4.451 | 4.584 | 4.399 | 4.436 | 175,975 | +0.00(+0.00%) |
Apr 27, 2021 | 4.421 | 4.540 | 4.399 | 4.436 | 311,891 | +0.02(+0.50%) |
Apr 26, 2021 | 4.436 | 4.436 | 4.332 | 4.414 | 165,456 | +0.00(+0.00%) |
Apr 23, 2021 | 4.340 | 4.436 | 4.288 | 4.414 | 112,562 | +0.10(+2.41%) |
Apr 22, 2021 | 4.362 | 4.366 | 4.273 | 4.310 | 176,096 | -0.07(-1.69%) |
Apr 21, 2021 | 4.280 | 4.384 | 4.228 | 4.384 | 116,325 | +0.10(+2.43%) |
Apr 20, 2021 | 4.443 | 4.458 | 4.251 | 4.280 | 416,203 | -0.15(-3.35%) |
Apr 19, 2021 | 4.354 | 4.503 | 4.347 | 4.429 | 214,618 | +0.04(+0.84%) |
Apr 16, 2021 | 4.495 | 4.495 | 4.347 | 4.392 | 273,925 | -0.10(-2.15%) |
Apr 15, 2021 | 4.451 | 4.488 | 4.377 | 4.488 | 210,082 | +0.08(+1.85%) |
Apr 14, 2021 | 4.443 | 4.488 | 4.377 | 4.406 | 284,159 | -0.04(-1.00%) |
Apr 13, 2021 | 4.547 | 4.547 | 4.429 | 4.451 | 330,066 | -0.09(-1.96%) |
Apr 12, 2021 | 4.607 | 4.644 | 4.532 | 4.540 | 188,519 | -0.06(-1.29%) |
Apr 09, 2021 | 4.710 | 4.740 | 4.562 | 4.599 | 201,399 | -0.12(-2.52%) |
Apr 08, 2021 | 4.933 | 4.963 | 4.696 | 4.718 | 354,077 | -0.21(-4.22%) |
Apr 07, 2021 | 4.829 | 4.933 | 4.762 | 4.926 | 426,917 | +0.10(+2.15%) |
Apr 06, 2021 | 4.814 | 4.866 | 4.755 | 4.822 | 523,097 | +0.01(+0.15%) |
Apr 05, 2021 | 4.800 | 4.814 | 4.688 | 4.814 | 680,930 | +0.11(+2.37%) |
Apr 01, 2021 | 4.755 | 4.755 | 4.607 | 4.703 | 147,207 | +0.01(+0.16%) |
Mar 31, 2021 | 4.740 | 4.792 | 4.673 | 4.696 | 193,845 | -0.03(-0.63%) |
Mar 30, 2021 | 4.681 | 4.800 | 4.651 | 4.725 | 340,497 | +0.07(+1.59%) |
Mar 29, 2021 | 4.629 | 4.659 | 4.481 | 4.651 | 207,030 | +0.04(+0.97%) |
Mar 26, 2021 | 4.532 | 4.614 | 4.377 | 4.607 | 445,937 | +0.13(+2.81%) |
Mar 25, 2021 | 4.302 | 4.547 | 4.265 | 4.481 | 953,642 | +0.13(+2.90%) |
Mar 24, 2021 | 4.495 | 4.495 | 4.340 | 4.354 | 316,166 | -0.07(-1.51%) |
Mar 23, 2021 | 4.443 | 4.481 | 4.377 | 4.421 | 499,317 | +0.05(+1.19%) |
Mar 22, 2021 | 4.399 | 4.451 | 4.347 | 4.369 | 285,918 | -0.01(-0.17%) |
Mar 19, 2021 | 4.384 | 4.429 | 4.317 | 4.377 | 137,771 | -0.03(-0.67%) |
Mar 18, 2021 | 4.421 | 4.451 | 4.340 | 4.406 | 275,335 | -0.06(-1.33%) |
Mar 17, 2021 | 4.377 | 4.488 | 4.377 | 4.466 | 289,280 | +0.02(+0.50%) |
Mar 16, 2021 | 4.488 | 4.521 | 4.399 | 4.443 | 188,385 | -0.02(-0.50%) |
Mar 15, 2021 | 4.429 | 4.562 | 4.392 | 4.466 | 613,462 | +0.08(+1.86%) |
Mar 12, 2021 | 4.421 | 4.451 | 4.347 | 4.384 | 146,398 | -0.08(-1.83%) |
Mar 11, 2021 | 4.191 | 4.473 | 4.006 | 4.466 | 502,848 | +0.28(+6.74%) |
Mar 10, 2021 | 3.932 | 4.184 | 3.932 | 4.184 | 2,567,704 | +0.26(+6.62%) |
Mar 09, 2021 | 4.021 | 4.043 | 3.920 | 3.924 | 643,656 | -0.04(-0.94%) |
Mar 08, 2021 | 3.872 | 3.984 | 3.798 | 3.961 | 322,817 | +0.10(+2.50%) |
Mar 05, 2021 | 4.058 | 4.110 | 3.857 | 3.865 | 885,268 | -0.13(-3.16%) |
Mar 04, 2021 | 4.191 | 4.265 | 3.954 | 3.991 | 817,278 | -0.13(-3.06%) |
Mar 03, 2021 | 4.184 | 4.202 | 3.984 | 4.117 | 2,927,959 | -0.07(-1.60%) |
Mar 02, 2021 | 4.176 | 4.265 | 4.110 | 4.184 | 282,733 | -0.01(-0.35%) |
Mar 01, 2021 | 4.117 | 4.265 | 4.117 | 4.199 | 220,726 | +0.11(+2.72%) |
Feb 26, 2021 | 4.176 | 4.273 | 4.050 | 4.087 | 403,877 | -0.02(-0.54%) |
Feb 25, 2021 | 4.555 | 4.555 | 4.095 | 4.110 | 574,797 | -0.44(-9.62%) |
Feb 24, 2021 | 4.503 | 4.644 | 4.451 | 4.547 | 439,837 | +0.00(+0.00%) |
Feb 23, 2021 | 4.532 | 4.547 | 4.302 | 4.547 | 509,543 | +0.04(+0.82%) |
Feb 22, 2021 | 4.584 | 4.584 | 4.399 | 4.510 | 569,771 | -0.07(-1.62%) |
Feb 19, 2021 | 4.599 | 4.636 | 4.503 | 4.584 | 338,901 | +0.05(+1.15%) |
Feb 18, 2021 | 4.592 | 4.636 | 4.451 | 4.532 | 657,203 | -0.01(-0.16%) |
Feb 17, 2021 | 4.518 | 4.599 | 4.384 | 4.540 | 356,188 | +0.07(+1.66%) |
Feb 16, 2021 | 4.547 | 4.584 | 4.369 | 4.466 | 413,252 | +0.04(+1.01%) |
Feb 12, 2021 | 4.495 | 4.584 | 4.377 | 4.421 | 352,516 | -0.05(-1.16%) |
Feb 11, 2021 | 4.392 | 4.547 | 4.340 | 4.473 | 534,497 | +0.12(+2.73%) |
Feb 10, 2021 | 4.251 | 4.362 | 4.191 | 4.354 | 378,991 | +0.15(+3.53%) |
Feb 09, 2021 | 4.132 | 4.251 | 4.117 | 4.206 | 249,565 | +0.10(+2.53%) |
Feb 08, 2021 | 4.058 | 4.154 | 4.028 | 4.102 | 367,059 | +0.11(+2.79%) |
Feb 05, 2021 | 3.998 | 4.043 | 3.932 | 3.991 | 383,656 | +0.04(+0.94%) |
Feb 04, 2021 | 3.969 | 4.058 | 3.913 | 3.954 | 184,392 | -0.01(-0.37%) |
Feb 03, 2021 | 4.065 | 4.095 | 3.932 | 3.969 | 229,468 | -0.07(-1.83%) |
Feb 02, 2021 | 3.976 | 4.065 | 3.939 | 4.043 | 315,648 | +0.18(+4.61%) |