Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.990 | 3.990 | 3.940 | 3.970 | 7,800 | -0.02(-0.50%) |
Apr 29, 2021 | 3.988 | 4.031 | 3.970 | 3.990 | 16,007 | -0.01(-0.25%) |
Apr 28, 2021 | 4.040 | 4.100 | 3.970 | 4.000 | 12,739 | +0.00(+0.00%) |
Apr 27, 2021 | 4.010 | 4.100 | 3.980 | 4.000 | 16,514 | +0.01(+0.25%) |
Apr 26, 2021 | 3.990 | 4.080 | 3.900 | 3.990 | 32,890 | -0.01(-0.25%) |
Apr 23, 2021 | 3.970 | 4.000 | 3.960 | 4.000 | 46,300 | +0.03(+0.76%) |
Apr 22, 2021 | 3.950 | 4.050 | 3.950 | 3.970 | 42,335 | -0.01(-0.34%) |
Apr 21, 2021 | 3.970 | 4.000 | 3.920 | 3.984 | 1,536 | -0.04(-0.91%) |
Apr 20, 2021 | 3.938 | 4.050 | 3.938 | 4.020 | 27,290 | -0.05(-1.23%) |
Apr 19, 2021 | 3.980 | 4.070 | 3.980 | 4.070 | 8,781 | +0.08(+2.01%) |
Apr 16, 2021 | 3.970 | 4.000 | 3.910 | 3.990 | 29,000 | -0.03(-0.75%) |
Apr 15, 2021 | 3.900 | 4.180 | 3.900 | 4.020 | 19,836 | +0.05(+1.26%) |
Apr 14, 2021 | 3.980 | 4.010 | 3.950 | 3.970 | 14,480 | -0.02(-0.50%) |
Apr 13, 2021 | 3.980 | 3.990 | 3.870 | 3.990 | 6,022 | -0.02(-0.50%) |
Apr 12, 2021 | 3.990 | 4.050 | 3.850 | 4.010 | 28,495 | -0.02(-0.50%) |
Apr 09, 2021 | 4.090 | 4.160 | 4.020 | 4.030 | 11,000 | -0.15(-3.59%) |
Apr 08, 2021 | 4.115 | 4.180 | 4.021 | 4.180 | 11,474 | +0.09(+2.20%) |
Apr 07, 2021 | 4.130 | 4.141 | 4.000 | 4.090 | 12,506 | -0.05(-1.21%) |
Apr 06, 2021 | 4.040 | 4.190 | 4.040 | 4.140 | 12,734 | +0.14(+3.50%) |
Apr 05, 2021 | 3.990 | 4.150 | 3.920 | 4.000 | 8,941 | +0.09(+2.30%) |
Apr 01, 2021 | 4.000 | 4.120 | 3.870 | 3.910 | 16,600 | -0.09(-2.25%) |
Mar 31, 2021 | 3.910 | 4.150 | 3.910 | 4.000 | 28,663 | +0.09(+2.30%) |
Mar 30, 2021 | 3.840 | 3.910 | 3.830 | 3.910 | 4,139 | +0.01(+0.26%) |
Mar 29, 2021 | 3.853 | 3.905 | 3.853 | 3.900 | 2,958 | +0.04(+1.04%) |
Mar 26, 2021 | 4.060 | 4.060 | 3.860 | 3.860 | 1,700 | -0.07(-1.78%) |
Mar 25, 2021 | 3.930 | 3.970 | 3.810 | 3.930 | 22,544 | +0.03(+0.77%) |
Mar 24, 2021 | 4.000 | 4.220 | 3.880 | 3.900 | 21,277 | -0.14(-3.47%) |
Mar 23, 2021 | 4.024 | 4.180 | 4.024 | 4.040 | 4,557 | -0.13(-3.12%) |
Mar 22, 2021 | 4.200 | 4.400 | 4.170 | 4.170 | 13,163 | -0.03(-0.71%) |
Mar 19, 2021 | 4.180 | 4.400 | 4.060 | 4.200 | 23,000 | -0.01(-0.24%) |
Mar 18, 2021 | 4.150 | 4.590 | 4.150 | 4.210 | 101,337 | +0.03(+0.72%) |
Mar 17, 2021 | 3.920 | 4.310 | 3.830 | 4.180 | 318,421 | +0.35(+9.14%) |
Mar 16, 2021 | 3.900 | 3.950 | 3.800 | 3.830 | 50,211 | -0.02(-0.52%) |
Mar 15, 2021 | 3.910 | 3.910 | 3.850 | 3.850 | 16,439 | +0.00(+0.00%) |
Mar 12, 2021 | 3.910 | 3.920 | 3.840 | 3.850 | 3,900 | -0.06(-1.53%) |
Mar 11, 2021 | 3.810 | 3.910 | 3.740 | 3.910 | 9,840 | +0.17(+4.55%) |
Mar 10, 2021 | 3.850 | 3.850 | 3.730 | 3.740 | 10,203 | -0.06(-1.58%) |
Mar 09, 2021 | 3.800 | 3.900 | 3.800 | 3.800 | 6,413 | +0.00(+0.00%) |
Mar 08, 2021 | 3.820 | 3.850 | 3.800 | 3.800 | 13,288 | -0.04(-1.04%) |
Mar 05, 2021 | 4.020 | 4.040 | 3.800 | 3.840 | 26,100 | -0.20(-4.95%) |
Mar 04, 2021 | 3.960 | 4.070 | 3.853 | 4.040 | 16,971 | +0.04(+1.00%) |
Mar 03, 2021 | 4.040 | 4.090 | 4.000 | 4.000 | 17,095 | -0.01(-0.25%) |
Mar 02, 2021 | 3.950 | 4.090 | 3.950 | 4.010 | 6,576 | +0.01(+0.25%) |
Mar 01, 2021 | 4.027 | 4.100 | 3.897 | 4.000 | 35,802 | +0.11(+2.83%) |
Feb 26, 2021 | 3.940 | 3.950 | 3.800 | 3.890 | 47,900 | -0.10(-2.51%) |
Feb 25, 2021 | 4.050 | 4.200 | 3.897 | 3.990 | 21,835 | +0.00(+0.00%) |
Feb 24, 2021 | 3.894 | 4.029 | 3.872 | 3.990 | 6,695 | +0.14(+3.64%) |
Feb 23, 2021 | 3.830 | 4.050 | 3.740 | 3.850 | 31,818 | -0.16(-3.99%) |
Feb 22, 2021 | 4.140 | 4.160 | 4.010 | 4.010 | 17,625 | -0.19(-4.58%) |
Feb 19, 2021 | 4.170 | 4.330 | 4.130 | 4.202 | 20,900 | +0.10(+2.50%) |
Feb 18, 2021 | 4.320 | 4.320 | 4.010 | 4.100 | 23,842 | -0.22(-5.09%) |
Feb 17, 2021 | 4.570 | 4.650 | 4.320 | 4.320 | 26,227 | -0.17(-3.79%) |
Feb 16, 2021 | 4.480 | 4.610 | 4.380 | 4.490 | 50,041 | +0.20(+4.66%) |
Feb 12, 2021 | 4.270 | 4.500 | 4.080 | 4.290 | 72,900 | +0.14(+3.37%) |
Feb 11, 2021 | 4.200 | 4.250 | 4.010 | 4.150 | 23,394 | -0.04(-0.95%) |
Feb 10, 2021 | 4.190 | 4.260 | 4.110 | 4.190 | 38,774 | +0.08(+1.95%) |
Feb 09, 2021 | 4.150 | 4.240 | 3.970 | 4.110 | 51,972 | -0.04(-0.96%) |
Feb 08, 2021 | 4.100 | 4.150 | 4.000 | 4.150 | 41,374 | +0.19(+4.80%) |
Feb 05, 2021 | 4.070 | 4.100 | 3.950 | 3.960 | 77,000 | +0.04(+0.95%) |
Feb 04, 2021 | 4.020 | 4.090 | 3.820 | 3.923 | 68,297 | -0.07(-1.69%) |
Feb 03, 2021 | 3.730 | 4.180 | 3.730 | 3.990 | 125,183 | +0.15(+3.91%) |
Feb 02, 2021 | 3.760 | 3.850 | 3.750 | 3.840 | 13,081 | +0.08(+2.13%) |