Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.230 | 3.360 | 3.200 | 3.210 | 328,400 | -0.10(-3.02%) |
Apr 29, 2021 | 3.370 | 3.390 | 3.180 | 3.310 | 448,203 | -0.11(-3.22%) |
Apr 28, 2021 | 3.240 | 3.420 | 3.120 | 3.420 | 546,446 | +0.22(+6.87%) |
Apr 27, 2021 | 3.440 | 3.450 | 3.160 | 3.200 | 739,375 | -0.14(-4.19%) |
Apr 26, 2021 | 3.380 | 3.400 | 3.170 | 3.340 | 818,809 | +0.06(+1.83%) |
Apr 23, 2021 | 3.120 | 3.300 | 3.110 | 3.280 | 437,100 | +0.17(+5.47%) |
Apr 22, 2021 | 3.150 | 3.320 | 3.010 | 3.110 | 1,131,749 | -0.08(-2.51%) |
Apr 21, 2021 | 3.050 | 3.230 | 2.980 | 3.190 | 1,269,454 | +0.04(+1.27%) |
Apr 20, 2021 | 2.780 | 3.190 | 2.750 | 3.150 | 1,434,171 | +0.28(+9.76%) |
Apr 19, 2021 | 3.230 | 3.280 | 2.850 | 2.870 | 1,983,766 | -0.48(-14.33%) |
Apr 16, 2021 | 3.190 | 3.450 | 3.045 | 3.350 | 1,691,800 | +0.11(+3.40%) |
Apr 15, 2021 | 3.550 | 3.550 | 3.150 | 3.240 | 1,455,513 | -0.19(-5.54%) |
Apr 14, 2021 | 3.540 | 3.640 | 3.410 | 3.430 | 771,280 | -0.10(-2.83%) |
Apr 13, 2021 | 3.530 | 3.640 | 3.410 | 3.530 | 1,155,472 | -0.07(-1.94%) |
Apr 12, 2021 | 3.730 | 3.760 | 3.550 | 3.600 | 1,062,589 | -0.12(-3.23%) |
Apr 09, 2021 | 3.920 | 4.010 | 3.650 | 3.720 | 1,394,100 | -0.29(-7.23%) |
Apr 08, 2021 | 3.670 | 4.090 | 3.550 | 4.010 | 2,879,210 | +0.36(+9.86%) |
Apr 07, 2021 | 3.790 | 3.810 | 3.610 | 3.650 | 1,008,863 | -0.22(-5.68%) |
Apr 06, 2021 | 3.600 | 3.930 | 3.520 | 3.870 | 1,682,716 | +0.25(+6.91%) |
Apr 05, 2021 | 3.780 | 3.780 | 3.590 | 3.620 | 1,029,179 | -0.17(-4.61%) |
Apr 01, 2021 | 3.920 | 3.990 | 3.700 | 3.795 | 1,281,500 | -0.00(-0.13%) |
Mar 31, 2021 | 3.800 | 3.890 | 3.710 | 3.800 | 1,268,400 | +0.16(+4.40%) |
Mar 30, 2021 | 3.780 | 3.850 | 3.620 | 3.640 | 1,257,063 | -0.24(-6.19%) |
Mar 29, 2021 | 3.710 | 4.070 | 3.430 | 3.880 | 1,405,317 | +0.17(+4.58%) |
Mar 26, 2021 | 3.940 | 3.940 | 3.550 | 3.710 | 1,363,400 | -0.19(-4.87%) |
Mar 25, 2021 | 3.500 | 3.920 | 3.410 | 3.900 | 1,882,104 | +0.16(+4.28%) |
Mar 24, 2021 | 3.980 | 3.980 | 3.600 | 3.740 | 2,089,299 | -0.17(-4.35%) |
Mar 23, 2021 | 4.190 | 4.200 | 3.850 | 3.910 | 2,287,859 | -0.29(-6.90%) |
Mar 22, 2021 | 4.490 | 4.510 | 4.100 | 4.200 | 3,437,188 | -0.36(-7.89%) |
Mar 19, 2021 | 4.400 | 4.560 | 4.120 | 4.560 | 3,630,800 | +0.08(+1.79%) |
Mar 18, 2021 | 5.020 | 5.160 | 4.320 | 4.480 | 15,553,842 | -0.10(-2.18%) |
Mar 17, 2021 | 5.190 | 5.680 | 4.500 | 4.580 | 75,434,296 | +0.32(+7.51%) |
Mar 16, 2021 | 4.590 | 4.610 | 4.110 | 4.260 | 1,599,044 | -0.33(-7.19%) |
Mar 15, 2021 | 4.890 | 4.890 | 4.400 | 4.590 | 4,321,040 | +0.25(+5.76%) |
Mar 12, 2021 | 4.320 | 4.380 | 4.050 | 4.340 | 1,662,400 | -0.06(-1.36%) |
Mar 11, 2021 | 4.090 | 4.630 | 3.970 | 4.400 | 2,322,836 | +0.40(+10.00%) |
Mar 10, 2021 | 4.380 | 4.490 | 3.900 | 4.000 | 1,924,255 | -0.20(-4.76%) |
Mar 09, 2021 | 3.900 | 4.290 | 3.880 | 4.200 | 1,687,648 | +0.53(+14.44%) |
Mar 08, 2021 | 4.040 | 4.140 | 3.660 | 3.670 | 1,533,987 | -0.26(-6.62%) |
Mar 05, 2021 | 3.900 | 4.000 | 3.180 | 3.930 | 3,792,100 | +0.05(+1.29%) |
Mar 04, 2021 | 4.450 | 4.600 | 3.570 | 3.880 | 3,911,082 | -0.67(-14.73%) |
Mar 03, 2021 | 4.900 | 5.030 | 4.370 | 4.550 | 2,416,883 | -0.51(-10.08%) |
Mar 02, 2021 | 5.010 | 5.150 | 4.830 | 5.060 | 1,958,394 | +0.01(+0.20%) |
Mar 01, 2021 | 5.490 | 5.530 | 4.930 | 5.050 | 3,042,187 | -0.15(-2.88%) |
Feb 26, 2021 | 4.930 | 5.440 | 4.620 | 5.200 | 4,910,500 | +0.66(+14.54%) |
Feb 25, 2021 | 5.540 | 5.580 | 4.340 | 4.540 | 5,352,921 | -1.15(-20.21%) |
Feb 24, 2021 | 5.290 | 5.890 | 5.260 | 5.690 | 4,686,377 | +0.61(+12.01%) |
Feb 23, 2021 | 5.150 | 5.450 | 4.150 | 5.080 | 5,151,862 | -1.04(-16.99%) |
Feb 22, 2021 | 6.440 | 6.820 | 5.860 | 6.120 | 3,661,167 | -0.43(-6.56%) |
Feb 19, 2021 | 6.640 | 6.840 | 6.380 | 6.550 | 2,998,400 | +0.13(+2.02%) |
Feb 18, 2021 | 6.460 | 6.950 | 6.110 | 6.420 | 5,713,993 | -0.09(-1.38%) |
Feb 17, 2021 | 6.530 | 6.740 | 6.210 | 6.510 | 3,509,736 | -0.20(-2.98%) |
Feb 16, 2021 | 7.430 | 7.490 | 6.500 | 6.710 | 6,519,703 | +0.37(+5.84%) |
Feb 12, 2021 | 6.580 | 6.760 | 6.165 | 6.340 | 4,500,800 | -0.41(-6.07%) |
Feb 11, 2021 | 6.550 | 7.000 | 6.270 | 6.750 | 4,565,177 | -0.02(-0.30%) |
Feb 10, 2021 | 7.110 | 7.170 | 6.250 | 6.770 | 7,315,226 | -0.55(-7.51%) |
Feb 09, 2021 | 7.450 | 8.020 | 6.960 | 7.320 | 12,787,308 | +0.17(+2.38%) |
Feb 08, 2021 | 6.590 | 7.550 | 6.250 | 7.150 | 18,097,750 | +1.15(+19.17%) |
Feb 05, 2021 | 6.600 | 7.250 | 5.630 | 6.000 | 57,553,000 | +1.32(+28.21%) |
Feb 04, 2021 | 4.200 | 5.120 | 4.050 | 4.680 | 14,642,031 | +0.18(+4.00%) |
Feb 03, 2021 | 4.050 | 5.160 | 3.920 | 4.500 | 35,065,348 | +1.13(+33.53%) |
Feb 02, 2021 | 3.400 | 4.290 | 3.110 | 3.370 | 92,763,496 | +0.86(+34.26%) |