Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.957 | 3.957 | 3.758 | 3.804 | 404,231 | -0.13(-3.42%) |
Apr 29, 2021 | 3.804 | 4.027 | 3.804 | 3.939 | 445,628 | +0.50(+14.46%) |
Apr 28, 2021 | 3.395 | 3.523 | 3.395 | 3.442 | 21,469 | -0.11(-3.13%) |
Apr 27, 2021 | 3.456 | 3.594 | 3.451 | 3.553 | 28,063 | +0.06(+1.68%) |
Apr 26, 2021 | 3.488 | 3.512 | 3.424 | 3.494 | 38,577 | -0.00(-0.09%) |
Apr 23, 2021 | 3.395 | 3.512 | 3.395 | 3.497 | 15,718 | +0.06(+1.79%) |
Apr 22, 2021 | 3.477 | 3.535 | 3.401 | 3.436 | 33,970 | -0.06(-1.68%) |
Apr 21, 2021 | 3.406 | 3.506 | 3.377 | 3.494 | 41,858 | +0.10(+2.93%) |
Apr 20, 2021 | 3.453 | 3.506 | 3.355 | 3.395 | 62,944 | -0.06(-1.86%) |
Apr 19, 2021 | 3.325 | 3.512 | 3.325 | 3.459 | 35,881 | +0.09(+2.78%) |
Apr 16, 2021 | 3.459 | 3.459 | 3.342 | 3.366 | 63,214 | -0.09(-2.71%) |
Apr 15, 2021 | 3.442 | 3.600 | 3.436 | 3.459 | 264,542 | -0.01(-0.17%) |
Apr 14, 2021 | 3.436 | 3.512 | 3.424 | 3.465 | 40,354 | -0.01(-0.17%) |
Apr 13, 2021 | 3.518 | 3.547 | 3.424 | 3.471 | 42,208 | -0.02(-0.67%) |
Apr 12, 2021 | 3.430 | 3.500 | 3.424 | 3.494 | 51,760 | +0.07(+2.05%) |
Apr 09, 2021 | 3.471 | 3.535 | 3.424 | 3.424 | 49,375 | -0.08(-2.34%) |
Apr 08, 2021 | 3.453 | 3.535 | 3.453 | 3.506 | 25,943 | +0.05(+1.53%) |
Apr 07, 2021 | 3.401 | 3.488 | 3.395 | 3.453 | 84,840 | -0.03(-0.84%) |
Apr 06, 2021 | 3.500 | 3.547 | 3.483 | 3.483 | 55,247 | -0.02(-0.50%) |
Apr 05, 2021 | 3.559 | 3.561 | 3.483 | 3.500 | 27,014 | -0.06(-1.64%) |
Apr 01, 2021 | 3.477 | 3.588 | 3.442 | 3.559 | 43,566 | +0.07(+2.01%) |
Mar 31, 2021 | 3.494 | 3.518 | 3.436 | 3.488 | 174,680 | -0.03(-0.83%) |
Mar 30, 2021 | 3.547 | 3.658 | 3.471 | 3.518 | 48,883 | -0.01(-0.17%) |
Mar 29, 2021 | 3.541 | 3.623 | 3.471 | 3.524 | 88,965 | -0.01(-0.17%) |
Mar 26, 2021 | 3.623 | 3.623 | 3.494 | 3.529 | 50,400 | -0.09(-2.58%) |
Mar 25, 2021 | 3.588 | 3.739 | 3.436 | 3.623 | 122,508 | +0.09(+2.65%) |
Mar 24, 2021 | 3.629 | 3.734 | 3.518 | 3.529 | 107,049 | -0.04(-0.99%) |
Mar 23, 2021 | 3.699 | 3.717 | 3.541 | 3.565 | 84,203 | -0.15(-4.09%) |
Mar 22, 2021 | 3.845 | 3.933 | 3.693 | 3.717 | 156,782 | -0.13(-3.35%) |
Mar 19, 2021 | 3.851 | 3.881 | 3.804 | 3.845 | 42,200 | +0.02(+0.46%) |
Mar 18, 2021 | 4.033 | 4.039 | 3.804 | 3.828 | 75,565 | -0.21(-5.22%) |
Mar 17, 2021 | 4.004 | 4.056 | 3.845 | 4.039 | 123,651 | +0.00(+0.00%) |
Mar 16, 2021 | 4.138 | 4.138 | 3.875 | 4.039 | 73,434 | -0.06(-1.43%) |
Mar 15, 2021 | 3.910 | 4.097 | 3.834 | 4.097 | 110,904 | +0.15(+3.70%) |
Mar 12, 2021 | 3.869 | 3.963 | 3.804 | 3.951 | 200,749 | +0.01(+0.30%) |
Mar 11, 2021 | 3.816 | 4.144 | 3.816 | 3.939 | 429,216 | +0.11(+2.91%) |
Mar 10, 2021 | 3.652 | 3.881 | 3.583 | 3.828 | 423,730 | +0.26(+7.21%) |
Mar 09, 2021 | 3.465 | 3.734 | 3.465 | 3.570 | 304,771 | +0.06(+1.67%) |
Mar 08, 2021 | 3.500 | 3.693 | 3.383 | 3.512 | 342,518 | -0.01(-0.33%) |
Mar 05, 2021 | 3.453 | 3.711 | 3.248 | 3.524 | 403,548 | +0.04(+1.01%) |
Mar 04, 2021 | 3.740 | 3.752 | 3.254 | 3.488 | 763,767 | -0.26(-7.02%) |
Mar 03, 2021 | 4.044 | 4.197 | 3.671 | 3.752 | 2,188,205 | -0.49(-11.46%) |
Mar 02, 2021 | 5.871 | 6.702 | 4.173 | 4.238 | 152,772,000 | +1.11(+35.33%) |
Mar 01, 2021 | 3.190 | 3.190 | 3.003 | 3.131 | 38,895 | +0.03(+0.94%) |
Feb 26, 2021 | 3.307 | 3.307 | 3.102 | 3.102 | 15,205 | -0.21(-6.36%) |
Feb 25, 2021 | 3.342 | 3.342 | 3.184 | 3.313 | 22,212 | +0.02(+0.53%) |
Feb 24, 2021 | 3.219 | 3.348 | 3.219 | 3.295 | 56,141 | +0.03(+0.90%) |
Feb 23, 2021 | 3.237 | 3.395 | 3.178 | 3.266 | 28,308 | -0.13(-3.79%) |
Feb 22, 2021 | 3.641 | 3.658 | 3.395 | 3.395 | 38,253 | -0.23(-6.45%) |
Feb 19, 2021 | 3.594 | 3.781 | 3.454 | 3.629 | 113,273 | +0.06(+1.64%) |
Feb 18, 2021 | 3.477 | 3.582 | 3.360 | 3.570 | 65,579 | +0.12(+3.39%) |
Feb 17, 2021 | 3.395 | 3.465 | 3.342 | 3.453 | 22,856 | +0.06(+1.72%) |
Feb 16, 2021 | 3.184 | 3.395 | 3.184 | 3.395 | 37,364 | +0.23(+7.21%) |
Feb 12, 2021 | 3.295 | 3.395 | 3.126 | 3.167 | 94,651 | -0.09(-2.70%) |
Feb 11, 2021 | 3.465 | 3.500 | 3.219 | 3.254 | 52,288 | -0.26(-7.33%) |
Feb 10, 2021 | 3.354 | 3.512 | 3.254 | 3.512 | 99,046 | +0.15(+4.53%) |
Feb 09, 2021 | 3.336 | 3.401 | 3.245 | 3.360 | 92,588 | +0.03(+0.88%) |
Feb 08, 2021 | 3.172 | 3.486 | 3.161 | 3.330 | 166,662 | +0.15(+4.79%) |
Feb 05, 2021 | 3.465 | 3.506 | 3.131 | 3.178 | 48,350 | -0.23(-6.86%) |
Feb 04, 2021 | 3.260 | 3.453 | 3.196 | 3.412 | 215,553 | +0.26(+8.36%) |
Feb 03, 2021 | 2.979 | 3.213 | 2.886 | 3.149 | 609,354 | +0.18(+6.12%) |
Feb 02, 2021 | 2.874 | 3.014 | 2.843 | 2.967 | 59,399 | +0.14(+4.97%) |