Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.270 | 4.520 | 4.200 | 4.290 | 1,053,000 | -0.03(-0.69%) |
Apr 29, 2021 | 4.380 | 4.600 | 4.160 | 4.320 | 1,900,202 | +0.00(+0.00%) |
Apr 28, 2021 | 4.170 | 4.380 | 4.100 | 4.320 | 1,478,521 | +0.18(+4.35%) |
Apr 27, 2021 | 4.160 | 4.200 | 4.020 | 4.140 | 844,738 | +0.00(+0.00%) |
Apr 26, 2021 | 4.020 | 4.160 | 3.890 | 4.140 | 831,195 | +0.15(+3.76%) |
Apr 23, 2021 | 3.800 | 4.010 | 3.760 | 3.990 | 1,079,700 | +0.19(+5.00%) |
Apr 22, 2021 | 3.670 | 3.910 | 3.590 | 3.800 | 1,476,431 | +0.21(+5.85%) |
Apr 21, 2021 | 3.430 | 3.630 | 3.370 | 3.590 | 736,096 | +0.13(+3.76%) |
Apr 20, 2021 | 3.560 | 3.630 | 3.360 | 3.460 | 1,070,848 | -0.11(-3.08%) |
Apr 19, 2021 | 3.530 | 3.620 | 3.400 | 3.570 | 1,252,262 | -0.04(-1.11%) |
Apr 16, 2021 | 3.700 | 3.730 | 3.510 | 3.610 | 1,335,900 | -0.13(-3.48%) |
Apr 15, 2021 | 3.760 | 3.910 | 3.700 | 3.740 | 840,856 | -0.10(-2.60%) |
Apr 14, 2021 | 3.770 | 3.930 | 3.730 | 3.840 | 1,142,455 | +0.00(+0.00%) |
Apr 13, 2021 | 3.840 | 3.850 | 3.620 | 3.840 | 1,213,127 | +0.05(+1.32%) |
Apr 12, 2021 | 4.030 | 4.100 | 3.710 | 3.790 | 1,850,322 | -0.28(-6.88%) |
Apr 09, 2021 | 4.190 | 4.230 | 4.020 | 4.070 | 1,269,600 | -0.12(-2.86%) |
Apr 08, 2021 | 4.220 | 4.290 | 4.050 | 4.190 | 934,419 | +0.03(+0.72%) |
Apr 07, 2021 | 4.410 | 4.470 | 4.120 | 4.160 | 1,353,646 | -0.32(-7.14%) |
Apr 06, 2021 | 4.170 | 4.700 | 4.150 | 4.480 | 2,569,676 | +0.27(+6.41%) |
Apr 05, 2021 | 4.300 | 4.440 | 4.100 | 4.210 | 1,862,651 | -0.01(-0.24%) |
Apr 01, 2021 | 4.270 | 4.380 | 4.000 | 4.220 | 2,974,000 | -0.12(-2.76%) |
Mar 31, 2021 | 4.200 | 4.540 | 4.120 | 4.340 | 2,277,840 | +0.23(+5.60%) |
Mar 30, 2021 | 4.520 | 4.570 | 3.880 | 4.110 | 3,269,882 | -0.32(-7.22%) |
Mar 29, 2021 | 5.500 | 5.650 | 4.400 | 4.430 | 4,538,852 | -1.14(-20.47%) |
Mar 26, 2021 | 5.980 | 6.950 | 4.860 | 5.570 | 14,676,900 | -0.40(-6.70%) |
Mar 25, 2021 | 5.430 | 6.120 | 5.160 | 5.970 | 6,181,455 | -0.10(-1.65%) |
Mar 24, 2021 | 6.290 | 6.760 | 5.780 | 6.070 | 11,031,268 | +0.36(+6.30%) |
Mar 23, 2021 | 5.380 | 6.330 | 5.290 | 5.710 | 7,179,051 | +0.40(+7.53%) |
Mar 22, 2021 | 5.070 | 5.470 | 4.960 | 5.310 | 3,630,746 | +0.58(+12.26%) |
Mar 19, 2021 | 4.620 | 5.140 | 4.620 | 4.730 | 1,986,800 | +0.20(+4.42%) |
Mar 18, 2021 | 4.560 | 5.400 | 4.410 | 4.530 | 5,936,638 | +0.00(+0.00%) |
Mar 17, 2021 | 4.120 | 4.660 | 4.070 | 4.530 | 1,393,574 | +0.42(+10.22%) |
Mar 16, 2021 | 4.100 | 4.180 | 4.000 | 4.110 | 397,114 | +0.02(+0.49%) |
Mar 15, 2021 | 4.200 | 4.200 | 4.050 | 4.090 | 466,066 | -0.07(-1.68%) |
Mar 12, 2021 | 4.130 | 4.280 | 4.040 | 4.160 | 379,200 | -0.03(-0.72%) |
Mar 11, 2021 | 4.240 | 4.280 | 4.110 | 4.190 | 708,601 | +0.02(+0.48%) |
Mar 10, 2021 | 4.200 | 4.280 | 4.040 | 4.170 | 415,994 | +0.07(+1.71%) |
Mar 09, 2021 | 3.970 | 4.100 | 3.880 | 4.100 | 490,270 | +0.30(+7.89%) |
Mar 08, 2021 | 3.730 | 3.940 | 3.721 | 3.800 | 430,702 | +0.00(+0.00%) |
Mar 05, 2021 | 3.840 | 3.899 | 3.370 | 3.800 | 980,700 | -0.02(-0.52%) |
Mar 04, 2021 | 4.100 | 4.120 | 3.610 | 3.820 | 1,105,010 | -0.31(-7.51%) |
Mar 03, 2021 | 4.350 | 4.390 | 4.120 | 4.130 | 760,923 | -0.14(-3.28%) |
Mar 02, 2021 | 4.190 | 4.380 | 4.100 | 4.270 | 937,477 | +0.14(+3.39%) |
Mar 01, 2021 | 4.040 | 4.270 | 3.990 | 4.130 | 1,258,977 | +0.16(+4.03%) |
Feb 26, 2021 | 3.820 | 3.970 | 3.655 | 3.970 | 989,300 | +0.43(+12.15%) |
Feb 25, 2021 | 3.970 | 4.040 | 3.490 | 3.540 | 1,548,370 | -0.35(-9.00%) |
Feb 24, 2021 | 4.180 | 4.230 | 3.820 | 3.890 | 1,174,618 | -0.25(-6.04%) |
Feb 23, 2021 | 4.370 | 4.380 | 3.710 | 4.140 | 1,297,843 | -0.39(-8.61%) |
Feb 22, 2021 | 4.450 | 4.720 | 4.350 | 4.530 | 766,191 | +0.00(+0.00%) |
Feb 19, 2021 | 4.290 | 4.660 | 4.290 | 4.530 | 1,098,500 | +0.48(+11.85%) |
Feb 18, 2021 | 4.600 | 4.630 | 3.980 | 4.050 | 1,487,086 | -0.68(-14.38%) |
Feb 17, 2021 | 4.900 | 4.950 | 4.510 | 4.730 | 676,224 | -0.13(-2.67%) |
Feb 16, 2021 | 4.890 | 5.140 | 4.750 | 4.860 | 1,355,354 | +0.06(+1.25%) |
Feb 12, 2021 | 4.510 | 4.910 | 4.509 | 4.800 | 1,131,700 | +0.33(+7.38%) |
Feb 11, 2021 | 4.760 | 5.170 | 4.230 | 4.470 | 3,667,060 | -0.35(-7.26%) |
Feb 10, 2021 | 4.470 | 4.910 | 4.440 | 4.820 | 2,278,861 | +0.38(+8.56%) |
Feb 09, 2021 | 4.510 | 4.580 | 4.330 | 4.440 | 616,673 | -0.06(-1.33%) |
Feb 08, 2021 | 4.444 | 4.520 | 4.310 | 4.500 | 1,018,500 | +0.13(+2.97%) |
Feb 05, 2021 | 4.350 | 4.450 | 4.260 | 4.370 | 567,800 | +0.11(+2.58%) |
Feb 04, 2021 | 4.200 | 4.300 | 4.060 | 4.260 | 698,333 | +0.06(+1.43%) |
Feb 03, 2021 | 4.160 | 4.340 | 4.120 | 4.200 | 759,476 | +0.09(+2.19%) |
Feb 02, 2021 | 4.020 | 4.160 | 3.970 | 4.110 | 624,363 | +0.11(+2.75%) |