Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.220 | 3.360 | 3.215 | 3.240 | 42,300 | +0.02(+0.62%) |
Apr 29, 2021 | 3.420 | 3.640 | 3.200 | 3.220 | 40,483 | -0.20(-5.85%) |
Apr 28, 2021 | 3.430 | 3.590 | 3.370 | 3.420 | 69,929 | +0.10(+3.01%) |
Apr 27, 2021 | 3.570 | 3.660 | 3.320 | 3.320 | 61,278 | -0.28(-7.78%) |
Apr 26, 2021 | 3.380 | 3.839 | 3.380 | 3.600 | 123,721 | +0.30(+9.09%) |
Apr 23, 2021 | 3.250 | 3.400 | 3.100 | 3.300 | 52,700 | +0.05(+1.54%) |
Apr 22, 2021 | 3.346 | 3.360 | 3.130 | 3.250 | 42,753 | +0.01(+0.31%) |
Apr 21, 2021 | 3.110 | 3.440 | 3.110 | 3.240 | 49,317 | +0.10(+3.18%) |
Apr 20, 2021 | 3.140 | 3.150 | 2.920 | 3.140 | 70,047 | +0.08(+2.61%) |
Apr 19, 2021 | 2.980 | 3.270 | 2.960 | 3.060 | 92,021 | -0.02(-0.65%) |
Apr 16, 2021 | 3.070 | 3.250 | 2.930 | 3.080 | 49,800 | -0.03(-0.96%) |
Apr 15, 2021 | 3.340 | 3.410 | 3.070 | 3.110 | 72,496 | -0.26(-7.72%) |
Apr 14, 2021 | 3.470 | 3.600 | 3.370 | 3.370 | 55,290 | -0.04(-1.17%) |
Apr 13, 2021 | 3.340 | 3.680 | 3.270 | 3.410 | 44,927 | -0.05(-1.45%) |
Apr 12, 2021 | 3.670 | 3.860 | 3.440 | 3.460 | 57,739 | -0.23(-6.23%) |
Apr 09, 2021 | 3.610 | 3.900 | 3.602 | 3.690 | 35,000 | +0.01(+0.27%) |
Apr 08, 2021 | 3.790 | 3.950 | 3.660 | 3.680 | 62,396 | -0.19(-4.91%) |
Apr 07, 2021 | 4.100 | 4.110 | 3.850 | 3.870 | 81,544 | -0.27(-6.52%) |
Apr 06, 2021 | 3.930 | 4.260 | 3.900 | 4.140 | 104,818 | +0.21(+5.34%) |
Apr 05, 2021 | 3.990 | 4.160 | 3.850 | 3.930 | 57,580 | +0.03(+0.77%) |
Apr 01, 2021 | 4.060 | 4.130 | 3.800 | 3.900 | 79,200 | -0.13(-3.23%) |
Mar 31, 2021 | 3.720 | 4.100 | 3.690 | 4.030 | 140,108 | +0.34(+9.21%) |
Mar 30, 2021 | 3.670 | 3.780 | 3.500 | 3.690 | 86,122 | +0.01(+0.27%) |
Mar 29, 2021 | 3.770 | 3.830 | 3.580 | 3.680 | 73,046 | +0.05(+1.38%) |
Mar 26, 2021 | 3.540 | 3.809 | 3.390 | 3.630 | 143,900 | +0.15(+4.31%) |
Mar 25, 2021 | 3.610 | 3.610 | 3.300 | 3.480 | 137,900 | -0.01(-0.29%) |
Mar 24, 2021 | 3.620 | 3.880 | 3.440 | 3.490 | 55,941 | -0.12(-3.32%) |
Mar 23, 2021 | 4.000 | 4.050 | 3.600 | 3.610 | 92,042 | -0.44(-10.86%) |
Mar 22, 2021 | 4.100 | 4.299 | 4.020 | 4.050 | 69,557 | -0.11(-2.64%) |
Mar 19, 2021 | 4.120 | 4.440 | 4.120 | 4.160 | 155,700 | +0.08(+1.96%) |
Mar 18, 2021 | 4.280 | 4.360 | 4.030 | 4.080 | 47,767 | -0.19(-4.45%) |
Mar 17, 2021 | 4.150 | 4.450 | 3.900 | 4.270 | 62,706 | +0.14(+3.39%) |
Mar 16, 2021 | 4.620 | 4.660 | 4.040 | 4.130 | 57,686 | -0.42(-9.23%) |
Mar 15, 2021 | 4.670 | 4.690 | 4.430 | 4.550 | 108,757 | -0.14(-2.99%) |
Mar 12, 2021 | 4.650 | 4.855 | 4.420 | 4.690 | 88,200 | -0.11(-2.29%) |
Mar 11, 2021 | 4.210 | 4.800 | 4.100 | 4.800 | 105,257 | +0.77(+19.11%) |
Mar 10, 2021 | 4.390 | 4.390 | 3.990 | 4.030 | 70,329 | -0.08(-1.95%) |
Mar 09, 2021 | 3.924 | 4.180 | 3.892 | 4.110 | 106,021 | +0.19(+4.85%) |
Mar 08, 2021 | 4.310 | 4.470 | 3.800 | 3.920 | 108,282 | -0.16(-3.92%) |
Mar 05, 2021 | 4.300 | 4.490 | 3.670 | 4.080 | 274,300 | -0.14(-3.32%) |
Mar 04, 2021 | 5.040 | 5.290 | 4.130 | 4.220 | 159,994 | -0.92(-17.90%) |
Mar 03, 2021 | 5.200 | 5.400 | 5.020 | 5.140 | 95,526 | -0.02(-0.39%) |
Mar 02, 2021 | 5.400 | 5.510 | 5.160 | 5.160 | 86,993 | -0.35(-6.35%) |
Mar 01, 2021 | 5.600 | 5.820 | 5.410 | 5.510 | 119,291 | +0.09(+1.66%) |
Feb 26, 2021 | 5.710 | 5.760 | 5.420 | 5.420 | 162,900 | -0.13(-2.34%) |
Feb 25, 2021 | 5.670 | 5.850 | 5.400 | 5.550 | 217,344 | -0.20(-3.48%) |
Feb 24, 2021 | 5.510 | 5.980 | 5.510 | 5.750 | 346,183 | +0.43(+8.08%) |
Feb 23, 2021 | 5.750 | 5.980 | 5.170 | 5.320 | 336,569 | -0.77(-12.64%) |
Feb 22, 2021 | 6.750 | 6.760 | 6.000 | 6.090 | 248,231 | -0.66(-9.78%) |
Feb 19, 2021 | 6.750 | 6.980 | 6.620 | 6.750 | 250,300 | +0.29(+4.49%) |
Feb 18, 2021 | 6.000 | 6.590 | 6.000 | 6.460 | 266,412 | +0.19(+3.03%) |
Feb 17, 2021 | 6.190 | 6.270 | 5.850 | 6.270 | 502,207 | +0.07(+1.13%) |
Feb 16, 2021 | 6.100 | 6.630 | 6.100 | 6.200 | 763,589 | +0.20(+3.33%) |
Feb 12, 2021 | 5.750 | 6.358 | 5.650 | 6.000 | 218,300 | +0.06(+1.01%) |
Feb 11, 2021 | 6.610 | 6.700 | 5.700 | 5.940 | 481,344 | -0.77(-11.48%) |
Feb 10, 2021 | 7.000 | 7.158 | 6.500 | 6.710 | 442,758 | -0.27(-3.87%) |
Feb 09, 2021 | 7.770 | 7.917 | 6.800 | 6.980 | 701,583 | -0.53(-7.06%) |
Feb 08, 2021 | 7.100 | 7.650 | 7.010 | 7.510 | 406,780 | +0.72(+10.60%) |
Feb 05, 2021 | 7.840 | 7.840 | 6.670 | 6.790 | 1,124,200 | -0.37(-5.17%) |
Feb 04, 2021 | 6.010 | 7.380 | 6.010 | 7.160 | 1,074,210 | +1.25(+21.15%) |
Feb 03, 2021 | 5.140 | 5.970 | 5.010 | 5.910 | 680,818 | +0.87(+17.26%) |
Feb 02, 2021 | 5.410 | 5.420 | 4.920 | 5.040 | 241,020 | -0.32(-5.97%) |