Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.025 | 3.810 | 3.010 | 3.750 | 2,695,000 | +0.76(+25.42%) |
Apr 29, 2021 | 3.220 | 3.220 | 2.950 | 2.990 | 2,161,165 | -0.20(-6.27%) |
Apr 28, 2021 | 3.180 | 3.220 | 3.090 | 3.190 | 993,607 | +0.02(+0.63%) |
Apr 27, 2021 | 3.200 | 3.300 | 3.120 | 3.170 | 2,374,256 | +0.00(+0.00%) |
Apr 26, 2021 | 3.000 | 3.211 | 2.999 | 3.170 | 1,844,134 | +0.32(+11.23%) |
Apr 23, 2021 | 2.670 | 2.870 | 2.580 | 2.850 | 3,768,700 | -0.05(-1.72%) |
Apr 22, 2021 | 3.135 | 3.240 | 2.895 | 2.900 | 2,815,518 | -0.19(-6.15%) |
Apr 21, 2021 | 3.110 | 3.320 | 3.050 | 3.090 | 1,663,176 | -0.09(-2.83%) |
Apr 20, 2021 | 3.110 | 3.350 | 3.030 | 3.180 | 2,011,641 | -0.06(-1.85%) |
Apr 19, 2021 | 3.300 | 3.680 | 2.900 | 3.240 | 5,115,648 | -0.26(-7.43%) |
Apr 16, 2021 | 3.600 | 3.650 | 3.440 | 3.500 | 2,265,100 | -0.27(-7.16%) |
Apr 15, 2021 | 3.600 | 3.790 | 3.480 | 3.770 | 2,797,350 | +0.30(+8.65%) |
Apr 14, 2021 | 4.010 | 4.100 | 3.360 | 3.470 | 4,736,991 | -0.53(-13.25%) |
Apr 13, 2021 | 4.185 | 4.200 | 3.930 | 4.000 | 3,080,678 | -0.08(-1.96%) |
Apr 12, 2021 | 4.120 | 4.190 | 3.830 | 4.080 | 2,167,321 | +0.07(+1.75%) |
Apr 09, 2021 | 4.270 | 4.280 | 4.000 | 4.010 | 1,723,200 | -0.09(-2.20%) |
Apr 08, 2021 | 4.040 | 4.150 | 4.000 | 4.100 | 1,524,195 | +0.12(+3.02%) |
Apr 07, 2021 | 4.050 | 4.050 | 3.760 | 3.980 | 3,828,742 | -0.04(-1.00%) |
Apr 06, 2021 | 4.350 | 4.500 | 4.000 | 4.020 | 2,464,450 | -0.32(-7.37%) |
Apr 05, 2021 | 4.065 | 4.390 | 4.015 | 4.340 | 3,946,428 | +0.37(+9.32%) |
Apr 01, 2021 | 4.000 | 4.140 | 3.900 | 3.970 | 2,443,400 | +0.07(+1.79%) |
Mar 31, 2021 | 3.500 | 3.930 | 3.400 | 3.900 | 2,985,900 | +0.40(+11.43%) |
Mar 30, 2021 | 3.465 | 3.500 | 3.310 | 3.500 | 1,907,095 | +0.06(+1.74%) |
Mar 29, 2021 | 3.450 | 3.500 | 3.350 | 3.440 | 1,960,096 | +0.14(+4.24%) |
Mar 26, 2021 | 3.375 | 3.450 | 3.180 | 3.300 | 1,598,100 | +0.00(+0.00%) |
Mar 25, 2021 | 2.750 | 3.301 | 2.600 | 3.300 | 4,227,196 | +0.26(+8.55%) |
Mar 24, 2021 | 3.425 | 3.564 | 2.910 | 3.040 | 3,046,587 | -0.30(-8.98%) |
Mar 23, 2021 | 3.580 | 3.600 | 3.320 | 3.340 | 2,217,810 | -0.29(-7.99%) |
Mar 22, 2021 | 3.795 | 3.800 | 3.610 | 3.630 | 2,110,596 | -0.10(-2.70%) |
Mar 19, 2021 | 3.700 | 3.840 | 3.610 | 3.731 | 1,832,500 | +0.12(+3.34%) |
Mar 18, 2021 | 3.900 | 4.010 | 3.600 | 3.610 | 2,577,921 | -0.31(-7.96%) |
Mar 17, 2021 | 3.500 | 3.930 | 3.310 | 3.922 | 3,104,921 | +0.32(+8.94%) |
Mar 16, 2021 | 3.800 | 3.850 | 3.520 | 3.600 | 2,421,032 | -0.27(-6.98%) |
Mar 15, 2021 | 3.920 | 4.070 | 3.830 | 3.870 | 2,353,569 | -0.03(-0.77%) |
Mar 12, 2021 | 3.870 | 3.970 | 3.750 | 3.900 | 2,624,400 | -0.13(-3.23%) |
Mar 11, 2021 | 4.005 | 4.150 | 3.950 | 4.030 | 2,667,841 | +0.04(+1.00%) |
Mar 10, 2021 | 4.400 | 4.450 | 3.900 | 3.990 | 4,562,327 | -0.21(-5.07%) |
Mar 09, 2021 | 4.260 | 4.450 | 4.183 | 4.203 | 4,218,622 | +0.23(+5.87%) |
Mar 08, 2021 | 3.930 | 4.150 | 3.532 | 3.970 | 4,642,883 | +0.47(+13.55%) |
Mar 05, 2021 | 3.600 | 3.750 | 2.630 | 3.496 | 9,459,800 | -0.05(-1.51%) |
Mar 04, 2021 | 4.130 | 4.250 | 3.160 | 3.550 | 8,107,509 | -0.76(-17.63%) |
Mar 03, 2021 | 4.630 | 4.710 | 4.220 | 4.310 | 4,020,952 | -0.06(-1.37%) |
Mar 02, 2021 | 4.810 | 4.960 | 4.260 | 4.370 | 4,442,921 | -0.14(-3.11%) |
Mar 01, 2021 | 4.250 | 4.530 | 4.080 | 4.510 | 4,774,889 | +0.72(+19.00%) |
Feb 26, 2021 | 3.800 | 4.030 | 3.560 | 3.790 | 4,789,700 | -0.24(-5.96%) |
Feb 25, 2021 | 4.500 | 4.780 | 3.860 | 4.030 | 5,885,782 | -0.26(-6.06%) |
Feb 24, 2021 | 4.500 | 4.500 | 4.120 | 4.290 | 5,647,961 | +0.41(+10.57%) |
Feb 23, 2021 | 4.210 | 4.470 | 3.498 | 3.880 | 14,681,403 | -1.09(-21.93%) |
Feb 22, 2021 | 4.500 | 5.700 | 4.200 | 4.970 | 11,980,840 | -0.40(-7.36%) |
Feb 19, 2021 | 5.095 | 5.750 | 5.074 | 5.365 | 13,091,100 | +0.57(+11.84%) |
Feb 18, 2021 | 4.650 | 5.200 | 4.100 | 4.797 | 12,583,498 | +0.12(+2.50%) |
Feb 17, 2021 | 4.100 | 4.750 | 3.990 | 4.680 | 12,623,792 | +0.87(+22.95%) |
Feb 16, 2021 | 3.470 | 3.910 | 3.430 | 3.807 | 14,296,648 | +0.67(+21.23%) |
Feb 12, 2021 | 2.640 | 3.150 | 2.548 | 3.140 | 12,931,500 | +0.56(+21.71%) |
Feb 11, 2021 | 2.550 | 2.640 | 2.420 | 2.580 | 5,320,778 | +0.12(+4.73%) |
Feb 10, 2021 | 2.330 | 2.670 | 2.250 | 2.463 | 4,725,784 | -0.19(-7.04%) |
Feb 09, 2021 | 2.410 | 2.653 | 2.410 | 2.650 | 6,636,423 | +0.30(+12.77%) |
Feb 08, 2021 | 2.450 | 2.470 | 2.310 | 2.350 | 6,957,777 | +0.16(+7.16%) |
Feb 05, 2021 | 2.250 | 2.263 | 2.170 | 2.193 | 2,832,800 | -0.01(-0.42%) |
Feb 04, 2021 | 2.280 | 2.280 | 2.140 | 2.202 | 2,729,990 | -0.03(-1.25%) |
Feb 03, 2021 | 2.200 | 2.260 | 2.160 | 2.230 | 3,536,275 | +0.10(+4.76%) |
Feb 02, 2021 | 1.990 | 2.160 | 1.900 | 2.129 | 4,388,195 | +0.26(+13.83%) |