Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.210 | 4.330 | 4.150 | 4.170 | 13,900 | -0.10(-2.34%) |
Apr 29, 2021 | 4.370 | 4.370 | 4.210 | 4.270 | 55,854 | -0.10(-2.29%) |
Apr 28, 2021 | 4.180 | 4.400 | 4.180 | 4.370 | 85,729 | +0.15(+3.55%) |
Apr 27, 2021 | 4.160 | 4.230 | 4.120 | 4.220 | 40,146 | +0.02(+0.48%) |
Apr 26, 2021 | 4.140 | 4.200 | 4.060 | 4.200 | 34,217 | +0.06(+1.45%) |
Apr 23, 2021 | 4.220 | 4.250 | 4.070 | 4.140 | 33,300 | -0.03(-0.72%) |
Apr 22, 2021 | 4.150 | 4.330 | 4.060 | 4.170 | 25,810 | +0.00(+0.00%) |
Apr 21, 2021 | 4.040 | 4.250 | 4.000 | 4.170 | 49,831 | +0.14(+3.47%) |
Apr 20, 2021 | 3.960 | 4.130 | 3.950 | 4.030 | 69,386 | +0.03(+0.75%) |
Apr 19, 2021 | 4.150 | 4.150 | 3.900 | 4.000 | 43,840 | -0.20(-4.76%) |
Apr 16, 2021 | 4.220 | 4.280 | 4.030 | 4.200 | 85,700 | -0.02(-0.47%) |
Apr 15, 2021 | 4.320 | 4.420 | 4.200 | 4.220 | 123,472 | -0.04(-0.94%) |
Apr 14, 2021 | 4.360 | 4.447 | 4.220 | 4.260 | 118,081 | -0.14(-3.18%) |
Apr 13, 2021 | 4.360 | 4.430 | 4.310 | 4.400 | 71,491 | +0.04(+0.92%) |
Apr 12, 2021 | 4.370 | 4.390 | 4.200 | 4.360 | 82,404 | -0.02(-0.46%) |
Apr 09, 2021 | 4.370 | 4.580 | 4.250 | 4.380 | 70,400 | +0.02(+0.46%) |
Apr 08, 2021 | 4.440 | 4.440 | 4.310 | 4.360 | 36,292 | -0.03(-0.68%) |
Apr 07, 2021 | 4.400 | 4.420 | 4.270 | 4.390 | 49,080 | +0.01(+0.23%) |
Apr 06, 2021 | 4.370 | 4.440 | 4.243 | 4.380 | 35,879 | +0.00(+0.00%) |
Apr 05, 2021 | 4.430 | 4.490 | 4.330 | 4.380 | 67,226 | +0.02(+0.46%) |
Apr 01, 2021 | 4.260 | 4.490 | 4.050 | 4.360 | 163,300 | +0.24(+5.83%) |
Mar 31, 2021 | 4.080 | 4.290 | 4.060 | 4.120 | 57,193 | +0.08(+1.98%) |
Mar 30, 2021 | 3.950 | 4.350 | 3.820 | 4.040 | 305,798 | +0.16(+4.12%) |
Mar 29, 2021 | 4.010 | 4.600 | 3.650 | 3.880 | 400,888 | -0.22(-5.37%) |
Mar 26, 2021 | 4.478 | 4.478 | 4.011 | 4.100 | 56,900 | -0.14(-3.30%) |
Mar 25, 2021 | 4.140 | 4.290 | 4.000 | 4.240 | 139,682 | +0.09(+2.17%) |
Mar 24, 2021 | 4.310 | 4.370 | 4.120 | 4.150 | 131,006 | -0.13(-3.04%) |
Mar 23, 2021 | 4.600 | 4.650 | 4.230 | 4.280 | 163,074 | -0.35(-7.56%) |
Mar 22, 2021 | 4.690 | 4.850 | 4.550 | 4.630 | 169,325 | +0.04(+0.87%) |
Mar 19, 2021 | 4.910 | 4.942 | 4.590 | 4.590 | 193,600 | -0.36(-7.27%) |
Mar 18, 2021 | 4.840 | 5.280 | 4.710 | 4.950 | 682,203 | +0.12(+2.48%) |
Mar 17, 2021 | 4.670 | 4.950 | 4.620 | 4.830 | 276,618 | +0.09(+1.90%) |
Mar 16, 2021 | 4.410 | 4.850 | 4.390 | 4.740 | 686,410 | +0.39(+8.97%) |
Mar 15, 2021 | 4.300 | 4.430 | 4.230 | 4.350 | 106,445 | +0.15(+3.57%) |
Mar 12, 2021 | 4.250 | 4.360 | 4.110 | 4.200 | 76,300 | +0.04(+0.96%) |
Mar 11, 2021 | 4.110 | 4.290 | 4.000 | 4.160 | 91,283 | +0.13(+3.23%) |
Mar 10, 2021 | 4.070 | 4.160 | 3.890 | 4.030 | 90,184 | +0.02(+0.50%) |
Mar 09, 2021 | 4.120 | 4.390 | 3.830 | 4.010 | 238,448 | +0.20(+5.25%) |
Mar 08, 2021 | 3.850 | 4.012 | 3.765 | 3.810 | 64,999 | -0.08(-2.14%) |
Mar 05, 2021 | 3.950 | 4.210 | 3.700 | 3.893 | 146,800 | +0.00(+0.08%) |
Mar 04, 2021 | 4.310 | 4.350 | 3.750 | 3.890 | 184,348 | -0.41(-9.53%) |
Mar 03, 2021 | 4.410 | 4.590 | 4.260 | 4.300 | 115,475 | -0.10(-2.27%) |
Mar 02, 2021 | 4.750 | 4.750 | 4.330 | 4.400 | 179,106 | -0.24(-5.17%) |
Mar 01, 2021 | 4.600 | 4.910 | 4.390 | 4.640 | 278,615 | +0.22(+4.98%) |
Feb 26, 2021 | 4.440 | 4.770 | 4.315 | 4.420 | 382,000 | +0.07(+1.61%) |
Feb 25, 2021 | 4.780 | 5.120 | 4.350 | 4.350 | 657,436 | -0.33(-7.05%) |
Feb 24, 2021 | 4.380 | 4.800 | 4.350 | 4.680 | 91,349 | +0.28(+6.36%) |
Feb 23, 2021 | 4.700 | 4.750 | 4.120 | 4.400 | 377,751 | -0.27(-5.78%) |
Feb 22, 2021 | 4.700 | 4.980 | 4.570 | 4.670 | 235,231 | -0.03(-0.64%) |
Feb 19, 2021 | 4.480 | 4.850 | 4.340 | 4.700 | 409,100 | +0.35(+8.05%) |
Feb 18, 2021 | 4.700 | 4.970 | 4.310 | 4.350 | 720,210 | -0.31(-6.65%) |
Feb 17, 2021 | 4.930 | 5.000 | 4.650 | 4.660 | 1,109,863 | -0.26(-5.28%) |
Feb 16, 2021 | 5.100 | 5.160 | 4.830 | 4.920 | 850,218 | +0.02(+0.41%) |
Feb 12, 2021 | 4.910 | 5.001 | 4.800 | 4.900 | 318,500 | -0.10(-2.00%) |
Feb 11, 2021 | 5.250 | 5.270 | 4.800 | 5.000 | 426,308 | -0.26(-4.94%) |
Feb 10, 2021 | 5.400 | 5.500 | 4.600 | 5.260 | 2,223,296 | -0.96(-15.43%) |
Feb 09, 2021 | 5.650 | 6.400 | 5.420 | 6.220 | 921,970 | +0.58(+10.28%) |
Feb 08, 2021 | 4.730 | 5.910 | 4.730 | 5.640 | 443,960 | +0.78(+16.05%) |
Feb 05, 2021 | 4.850 | 5.020 | 4.710 | 4.860 | 79,300 | +0.13(+2.75%) |
Feb 04, 2021 | 4.950 | 5.180 | 4.420 | 4.730 | 238,679 | -0.20(-4.15%) |
Feb 03, 2021 | 5.040 | 5.430 | 4.550 | 4.935 | 481,277 | -0.14(-2.66%) |
Feb 02, 2021 | 4.320 | 5.070 | 4.113 | 5.070 | 214,474 | +0.87(+20.71%) |