Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.030 | 4.160 | 4.030 | 4.050 | 104,000 | -0.07(-1.70%) |
Apr 29, 2021 | 4.260 | 4.260 | 4.050 | 4.120 | 314,353 | -0.09(-2.14%) |
Apr 28, 2021 | 4.060 | 4.250 | 3.980 | 4.210 | 268,191 | +0.15(+3.69%) |
Apr 27, 2021 | 4.180 | 4.200 | 4.050 | 4.060 | 282,711 | -0.12(-2.87%) |
Apr 26, 2021 | 3.930 | 4.230 | 3.930 | 4.180 | 517,791 | +0.15(+3.72%) |
Apr 23, 2021 | 4.060 | 4.060 | 3.905 | 4.030 | 220,600 | +0.01(+0.25%) |
Apr 22, 2021 | 3.820 | 4.030 | 3.770 | 4.020 | 259,037 | +0.21(+5.51%) |
Apr 21, 2021 | 3.670 | 3.870 | 3.620 | 3.810 | 301,162 | +0.15(+4.10%) |
Apr 20, 2021 | 3.760 | 3.760 | 3.590 | 3.660 | 216,413 | -0.10(-2.66%) |
Apr 19, 2021 | 3.780 | 3.870 | 3.690 | 3.760 | 309,021 | -0.01(-0.27%) |
Apr 16, 2021 | 3.700 | 3.854 | 3.550 | 3.770 | 527,700 | +0.07(+1.89%) |
Apr 15, 2021 | 3.940 | 3.970 | 3.700 | 3.700 | 446,224 | -0.28(-7.04%) |
Apr 14, 2021 | 3.790 | 4.140 | 3.750 | 3.980 | 691,247 | +0.24(+6.42%) |
Apr 13, 2021 | 4.000 | 4.000 | 3.700 | 3.740 | 624,865 | -0.27(-6.73%) |
Apr 12, 2021 | 4.460 | 4.460 | 4.010 | 4.010 | 842,736 | -0.49(-10.89%) |
Apr 09, 2021 | 4.250 | 4.640 | 4.130 | 4.500 | 1,838,500 | +0.18(+4.17%) |
Apr 08, 2021 | 4.250 | 4.470 | 4.100 | 4.320 | 1,072,045 | +0.16(+3.85%) |
Apr 07, 2021 | 4.430 | 4.490 | 4.160 | 4.160 | 341,654 | -0.35(-7.76%) |
Apr 06, 2021 | 4.440 | 4.580 | 4.410 | 4.510 | 381,554 | +0.09(+2.04%) |
Apr 05, 2021 | 4.640 | 4.680 | 4.350 | 4.420 | 289,101 | -0.15(-3.28%) |
Apr 01, 2021 | 4.450 | 4.590 | 4.330 | 4.570 | 347,200 | +0.12(+2.70%) |
Mar 31, 2021 | 4.390 | 4.530 | 4.320 | 4.450 | 360,364 | +0.06(+1.37%) |
Mar 30, 2021 | 4.300 | 4.500 | 4.110 | 4.390 | 473,863 | +0.09(+2.09%) |
Mar 29, 2021 | 4.580 | 4.740 | 4.260 | 4.300 | 537,840 | -0.33(-7.13%) |
Mar 26, 2021 | 4.870 | 4.870 | 4.420 | 4.630 | 582,700 | -0.18(-3.74%) |
Mar 25, 2021 | 4.500 | 4.960 | 4.420 | 4.810 | 725,240 | +0.15(+3.22%) |
Mar 24, 2021 | 5.480 | 5.530 | 4.620 | 4.660 | 1,727,332 | -0.26(-5.28%) |
Mar 23, 2021 | 5.310 | 5.350 | 4.740 | 4.920 | 2,686,142 | -0.40(-7.52%) |
Mar 22, 2021 | 5.560 | 5.800 | 5.230 | 5.320 | 1,835,163 | -0.29(-5.17%) |
Mar 19, 2021 | 5.310 | 5.650 | 5.160 | 5.610 | 1,263,900 | +0.35(+6.65%) |
Mar 18, 2021 | 5.500 | 5.950 | 5.220 | 5.260 | 2,372,463 | -0.35(-6.24%) |
Mar 17, 2021 | 5.720 | 6.270 | 5.360 | 5.610 | 5,836,371 | -0.53(-8.63%) |
Mar 16, 2021 | 4.830 | 6.310 | 4.580 | 6.140 | 18,955,064 | +1.28(+26.34%) |
Mar 15, 2021 | 5.140 | 5.210 | 4.590 | 4.860 | 1,945,743 | -0.06(-1.22%) |
Mar 12, 2021 | 4.690 | 4.980 | 4.590 | 4.920 | 1,432,700 | +0.13(+2.71%) |
Mar 11, 2021 | 4.620 | 4.800 | 4.450 | 4.790 | 560,853 | +0.46(+10.62%) |
Mar 10, 2021 | 4.830 | 4.850 | 4.310 | 4.330 | 468,339 | -0.46(-9.60%) |
Mar 09, 2021 | 4.410 | 5.090 | 4.410 | 4.790 | 1,033,259 | +0.44(+10.11%) |
Mar 08, 2021 | 4.210 | 4.530 | 4.200 | 4.350 | 420,354 | +0.13(+3.08%) |
Mar 05, 2021 | 4.440 | 4.500 | 3.890 | 4.220 | 538,100 | -0.22(-4.95%) |
Mar 04, 2021 | 4.260 | 4.480 | 4.210 | 4.440 | 526,155 | +0.12(+2.78%) |
Mar 03, 2021 | 4.540 | 4.620 | 4.270 | 4.320 | 356,874 | -0.22(-4.85%) |
Mar 02, 2021 | 4.840 | 4.960 | 4.440 | 4.540 | 334,252 | -0.13(-2.78%) |
Mar 01, 2021 | 4.580 | 4.740 | 4.410 | 4.670 | 347,587 | +0.32(+7.36%) |
Feb 26, 2021 | 4.540 | 4.630 | 4.250 | 4.350 | 233,400 | -0.21(-4.61%) |
Feb 25, 2021 | 4.760 | 4.920 | 4.510 | 4.560 | 278,648 | -0.21(-4.40%) |
Feb 24, 2021 | 4.790 | 5.180 | 4.660 | 4.770 | 861,674 | +0.12(+2.58%) |
Feb 23, 2021 | 4.910 | 4.960 | 4.220 | 4.650 | 808,166 | -0.51(-9.88%) |
Feb 22, 2021 | 5.410 | 5.590 | 5.110 | 5.160 | 570,404 | -0.34(-6.18%) |
Feb 19, 2021 | 5.420 | 5.890 | 5.360 | 5.500 | 1,004,600 | +0.09(+1.66%) |
Feb 18, 2021 | 5.550 | 5.680 | 5.350 | 5.410 | 563,779 | -0.31(-5.42%) |
Feb 17, 2021 | 6.030 | 6.080 | 5.680 | 5.720 | 776,095 | -0.44(-7.14%) |
Feb 16, 2021 | 6.150 | 6.380 | 5.870 | 6.160 | 1,862,342 | -0.07(-1.12%) |
Feb 12, 2021 | 6.340 | 6.566 | 6.150 | 6.230 | 754,300 | -0.04(-0.64%) |
Feb 11, 2021 | 6.810 | 6.840 | 6.010 | 6.270 | 1,190,072 | +0.06(+0.97%) |
Feb 10, 2021 | 7.300 | 7.340 | 5.660 | 6.210 | 2,956,749 | -1.18(-15.97%) |
Feb 09, 2021 | 7.660 | 7.930 | 6.900 | 7.390 | 2,751,123 | -0.67(-8.31%) |
Feb 08, 2021 | 6.660 | 8.330 | 6.190 | 8.060 | 10,730,338 | +2.52(+45.49%) |
Feb 05, 2021 | 5.240 | 5.890 | 4.850 | 5.540 | 7,539,900 | +1.02(+22.57%) |
Feb 04, 2021 | 3.900 | 4.600 | 3.900 | 4.520 | 4,343,550 | +0.63(+16.20%) |
Feb 03, 2021 | 3.880 | 3.970 | 3.860 | 3.890 | 177,266 | -0.03(-0.77%) |
Feb 02, 2021 | 3.780 | 3.920 | 3.730 | 3.920 | 218,269 | +0.14(+3.70%) |