Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.630 | 3.640 | 3.420 | 3.420 | 209,900 | -0.21(-5.79%) |
Apr 29, 2021 | 3.790 | 3.790 | 3.550 | 3.630 | 144,557 | -0.11(-2.94%) |
Apr 28, 2021 | 3.690 | 3.790 | 3.580 | 3.740 | 258,903 | +0.05(+1.36%) |
Apr 27, 2021 | 3.920 | 3.930 | 3.660 | 3.690 | 249,956 | -0.13(-3.40%) |
Apr 26, 2021 | 3.800 | 3.880 | 3.690 | 3.820 | 594,919 | +0.12(+3.24%) |
Apr 23, 2021 | 3.670 | 3.788 | 3.600 | 3.700 | 326,600 | +0.04(+1.09%) |
Apr 22, 2021 | 3.720 | 3.790 | 3.500 | 3.660 | 366,424 | +0.09(+2.52%) |
Apr 21, 2021 | 3.230 | 3.650 | 3.200 | 3.570 | 306,227 | +0.23(+6.89%) |
Apr 20, 2021 | 3.300 | 3.440 | 3.190 | 3.340 | 330,901 | -0.03(-0.89%) |
Apr 19, 2021 | 3.440 | 3.520 | 3.300 | 3.370 | 418,922 | -0.12(-3.44%) |
Apr 16, 2021 | 3.490 | 3.550 | 3.410 | 3.490 | 539,400 | -0.06(-1.69%) |
Apr 15, 2021 | 3.870 | 3.870 | 3.420 | 3.550 | 650,441 | -0.28(-7.31%) |
Apr 14, 2021 | 3.750 | 4.050 | 3.730 | 3.830 | 539,529 | +0.09(+2.41%) |
Apr 13, 2021 | 3.800 | 3.920 | 3.660 | 3.740 | 468,902 | -0.05(-1.32%) |
Apr 12, 2021 | 4.110 | 4.110 | 3.780 | 3.790 | 597,779 | -0.32(-7.79%) |
Apr 09, 2021 | 4.270 | 4.270 | 4.060 | 4.110 | 390,500 | -0.23(-5.30%) |
Apr 08, 2021 | 4.280 | 4.350 | 4.140 | 4.340 | 266,207 | +0.06(+1.40%) |
Apr 07, 2021 | 4.320 | 4.390 | 4.180 | 4.280 | 268,977 | -0.11(-2.51%) |
Apr 06, 2021 | 4.450 | 4.530 | 4.260 | 4.390 | 435,772 | -0.10(-2.23%) |
Apr 05, 2021 | 4.540 | 4.600 | 4.370 | 4.490 | 363,375 | +0.00(+0.00%) |
Apr 01, 2021 | 4.650 | 4.700 | 4.320 | 4.490 | 634,900 | -0.03(-0.66%) |
Mar 31, 2021 | 4.390 | 4.980 | 4.390 | 4.520 | 1,350,232 | +0.30(+7.11%) |
Mar 30, 2021 | 4.080 | 4.380 | 3.960 | 4.220 | 476,757 | +0.11(+2.68%) |
Mar 29, 2021 | 4.210 | 4.380 | 4.080 | 4.110 | 420,051 | -0.21(-4.86%) |
Mar 26, 2021 | 4.520 | 4.660 | 4.170 | 4.320 | 675,300 | -0.14(-3.14%) |
Mar 25, 2021 | 4.020 | 4.530 | 4.020 | 4.460 | 589,813 | +0.21(+4.94%) |
Mar 24, 2021 | 4.750 | 4.870 | 4.200 | 4.250 | 889,721 | -0.42(-8.99%) |
Mar 23, 2021 | 4.900 | 4.970 | 4.600 | 4.670 | 887,041 | -0.39(-7.71%) |
Mar 22, 2021 | 5.220 | 5.250 | 4.860 | 5.060 | 618,296 | -0.13(-2.50%) |
Mar 19, 2021 | 5.020 | 5.239 | 4.900 | 5.190 | 614,400 | +0.25(+5.06%) |
Mar 18, 2021 | 5.360 | 5.440 | 4.830 | 4.940 | 1,063,865 | -0.56(-10.18%) |
Mar 17, 2021 | 5.010 | 5.640 | 5.010 | 5.500 | 743,669 | +0.33(+6.38%) |
Mar 16, 2021 | 5.680 | 5.680 | 4.960 | 5.170 | 1,266,442 | -0.37(-6.68%) |
Mar 15, 2021 | 5.970 | 6.090 | 5.510 | 5.540 | 1,297,560 | -0.39(-6.58%) |
Mar 12, 2021 | 5.810 | 6.296 | 5.580 | 5.930 | 2,400,300 | -0.57(-8.77%) |
Mar 11, 2021 | 4.440 | 7.160 | 4.420 | 6.500 | 16,286,180 | +1.98(+43.81%) |
Mar 10, 2021 | 4.660 | 4.950 | 4.300 | 4.520 | 847,109 | +0.10(+2.26%) |
Mar 09, 2021 | 4.270 | 4.590 | 4.110 | 4.420 | 675,124 | +0.31(+7.54%) |
Mar 08, 2021 | 4.380 | 4.530 | 4.070 | 4.110 | 1,227,350 | -0.20(-4.64%) |
Mar 05, 2021 | 4.090 | 4.430 | 3.610 | 4.310 | 1,830,000 | +0.30(+7.48%) |
Mar 04, 2021 | 4.620 | 4.820 | 3.820 | 4.010 | 1,886,385 | -0.73(-15.40%) |
Mar 03, 2021 | 5.160 | 5.240 | 4.650 | 4.740 | 1,042,768 | -0.36(-7.06%) |
Mar 02, 2021 | 5.420 | 5.600 | 5.040 | 5.100 | 2,098,331 | -0.36(-6.59%) |
Mar 01, 2021 | 5.590 | 5.680 | 5.280 | 5.460 | 801,359 | +0.32(+6.23%) |
Feb 26, 2021 | 5.250 | 5.550 | 4.900 | 5.140 | 753,300 | -0.21(-3.93%) |
Feb 25, 2021 | 5.800 | 5.950 | 5.230 | 5.350 | 1,023,221 | -0.40(-6.96%) |
Feb 24, 2021 | 5.880 | 6.170 | 5.500 | 5.750 | 917,957 | +0.39(+7.28%) |
Feb 23, 2021 | 5.490 | 5.620 | 4.510 | 5.360 | 1,487,592 | -0.37(-6.46%) |
Feb 22, 2021 | 6.400 | 6.400 | 5.550 | 5.730 | 1,409,011 | -0.50(-8.03%) |
Feb 19, 2021 | 6.350 | 6.970 | 6.150 | 6.230 | 1,190,900 | +0.16(+2.64%) |
Feb 18, 2021 | 6.380 | 6.750 | 6.040 | 6.070 | 1,532,495 | -0.89(-12.79%) |
Feb 17, 2021 | 7.250 | 7.290 | 6.630 | 6.960 | 1,315,722 | -0.42(-5.69%) |
Feb 16, 2021 | 7.870 | 8.360 | 7.290 | 7.380 | 1,539,453 | -0.34(-4.40%) |
Feb 12, 2021 | 8.200 | 8.200 | 7.660 | 7.720 | 884,900 | -0.49(-5.97%) |
Feb 11, 2021 | 8.440 | 8.600 | 7.650 | 8.210 | 2,254,184 | -0.44(-5.09%) |
Feb 10, 2021 | 7.380 | 8.970 | 7.200 | 8.650 | 6,378,521 | +1.44(+19.97%) |
Feb 09, 2021 | 7.020 | 7.350 | 6.940 | 7.210 | 1,293,200 | +0.13(+1.84%) |
Feb 08, 2021 | 7.250 | 7.590 | 7.020 | 7.080 | 1,549,589 | -0.10(-1.39%) |
Feb 05, 2021 | 7.600 | 7.640 | 6.930 | 7.180 | 1,147,500 | -0.28(-3.75%) |
Feb 04, 2021 | 7.330 | 8.090 | 7.150 | 7.460 | 2,021,751 | +0.38(+5.37%) |
Feb 03, 2021 | 6.860 | 7.250 | 6.700 | 7.080 | 1,238,327 | +0.25(+3.66%) |
Feb 02, 2021 | 7.200 | 7.220 | 6.580 | 6.830 | 1,441,838 | -0.32(-4.48%) |