Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.910 | 3.950 | 3.771 | 3.850 | 26,700 | -0.05(-1.28%) |
Apr 29, 2021 | 4.060 | 4.060 | 3.850 | 3.900 | 59,172 | -0.18(-4.41%) |
Apr 28, 2021 | 4.050 | 4.150 | 4.050 | 4.080 | 76,772 | +0.12(+3.03%) |
Apr 27, 2021 | 3.850 | 4.040 | 3.800 | 3.960 | 78,647 | +0.06(+1.54%) |
Apr 26, 2021 | 3.720 | 3.935 | 3.720 | 3.900 | 59,752 | +0.16(+4.28%) |
Apr 23, 2021 | 3.740 | 3.880 | 3.700 | 3.740 | 101,500 | -0.03(-0.80%) |
Apr 22, 2021 | 3.750 | 3.930 | 3.730 | 3.770 | 67,086 | -0.03(-0.79%) |
Apr 21, 2021 | 3.600 | 3.820 | 3.600 | 3.800 | 41,471 | +0.16(+4.40%) |
Apr 20, 2021 | 3.710 | 3.730 | 3.610 | 3.640 | 61,852 | -0.06(-1.62%) |
Apr 19, 2021 | 3.710 | 3.800 | 3.600 | 3.700 | 86,817 | -0.03(-0.80%) |
Apr 16, 2021 | 3.610 | 3.740 | 3.540 | 3.730 | 83,100 | +0.09(+2.47%) |
Apr 15, 2021 | 3.760 | 3.780 | 3.570 | 3.640 | 154,859 | -0.16(-4.21%) |
Apr 14, 2021 | 3.780 | 3.950 | 3.710 | 3.800 | 77,958 | +0.05(+1.33%) |
Apr 13, 2021 | 3.700 | 3.930 | 3.620 | 3.750 | 82,243 | +0.08(+2.18%) |
Apr 12, 2021 | 3.910 | 3.910 | 3.610 | 3.670 | 151,242 | -0.24(-6.14%) |
Apr 09, 2021 | 4.010 | 4.040 | 3.850 | 3.910 | 83,500 | -0.01(-0.26%) |
Apr 08, 2021 | 3.860 | 4.020 | 3.830 | 3.920 | 122,321 | +0.04(+1.03%) |
Apr 07, 2021 | 4.080 | 4.160 | 3.820 | 3.880 | 188,827 | -0.21(-5.13%) |
Apr 06, 2021 | 4.200 | 4.270 | 4.000 | 4.090 | 211,269 | -0.11(-2.62%) |
Apr 05, 2021 | 4.500 | 4.740 | 4.180 | 4.200 | 212,763 | -0.26(-5.83%) |
Apr 01, 2021 | 4.720 | 4.950 | 4.430 | 4.460 | 458,700 | -0.61(-12.03%) |
Mar 31, 2021 | 5.000 | 5.210 | 4.960 | 5.070 | 106,501 | -0.02(-0.39%) |
Mar 30, 2021 | 4.840 | 5.140 | 4.731 | 5.090 | 128,598 | +0.19(+3.88%) |
Mar 29, 2021 | 4.900 | 4.960 | 4.690 | 4.900 | 128,376 | -0.01(-0.20%) |
Mar 26, 2021 | 4.760 | 4.960 | 4.610 | 4.910 | 126,900 | +0.12(+2.51%) |
Mar 25, 2021 | 4.510 | 4.850 | 4.510 | 4.790 | 132,412 | +0.19(+4.13%) |
Mar 24, 2021 | 4.970 | 5.100 | 4.600 | 4.600 | 178,764 | -0.37(-7.44%) |
Mar 23, 2021 | 5.100 | 5.160 | 4.920 | 4.970 | 165,607 | -0.23(-4.42%) |
Mar 22, 2021 | 5.360 | 5.470 | 5.100 | 5.200 | 131,067 | -0.27(-4.94%) |
Mar 19, 2021 | 5.470 | 5.480 | 5.150 | 5.470 | 254,800 | +0.01(+0.18%) |
Mar 18, 2021 | 5.270 | 5.840 | 5.220 | 5.460 | 218,727 | +0.15(+2.82%) |
Mar 17, 2021 | 5.160 | 5.430 | 5.100 | 5.310 | 96,352 | +0.11(+2.12%) |
Mar 16, 2021 | 5.150 | 5.390 | 5.150 | 5.200 | 135,625 | +0.05(+0.97%) |
Mar 15, 2021 | 5.160 | 5.320 | 4.980 | 5.150 | 96,258 | -0.01(-0.19%) |
Mar 12, 2021 | 5.140 | 5.190 | 4.772 | 5.160 | 214,500 | +0.15(+2.99%) |
Mar 11, 2021 | 4.580 | 5.130 | 4.480 | 5.010 | 222,439 | +0.60(+13.61%) |
Mar 10, 2021 | 4.450 | 4.520 | 4.275 | 4.410 | 126,856 | +0.05(+1.15%) |
Mar 09, 2021 | 4.370 | 4.450 | 4.230 | 4.360 | 107,080 | +0.16(+3.81%) |
Mar 08, 2021 | 4.460 | 4.460 | 4.140 | 4.200 | 112,341 | -0.19(-4.33%) |
Mar 05, 2021 | 4.420 | 4.530 | 4.100 | 4.390 | 181,700 | -0.07(-1.57%) |
Mar 04, 2021 | 4.920 | 4.920 | 4.310 | 4.460 | 281,778 | -0.39(-8.04%) |
Mar 03, 2021 | 4.980 | 5.080 | 4.810 | 4.850 | 153,603 | -0.12(-2.41%) |
Mar 02, 2021 | 5.250 | 5.400 | 4.930 | 4.970 | 112,934 | -0.25(-4.79%) |
Mar 01, 2021 | 5.000 | 5.370 | 5.000 | 5.220 | 137,993 | +0.35(+7.19%) |
Feb 26, 2021 | 4.600 | 5.005 | 4.510 | 4.870 | 193,600 | +0.11(+2.31%) |
Feb 25, 2021 | 5.230 | 5.300 | 4.720 | 4.760 | 184,869 | -0.51(-9.68%) |
Feb 24, 2021 | 5.250 | 5.600 | 5.250 | 5.270 | 180,798 | +0.05(+0.96%) |
Feb 23, 2021 | 5.190 | 5.290 | 4.600 | 5.220 | 504,034 | -0.53(-9.22%) |
Feb 22, 2021 | 5.830 | 6.140 | 5.500 | 5.750 | 389,102 | -0.16(-2.71%) |
Feb 19, 2021 | 6.490 | 6.490 | 5.670 | 5.910 | 543,800 | -0.23(-3.75%) |
Feb 18, 2021 | 6.060 | 6.800 | 6.060 | 6.140 | 491,308 | -0.20(-3.15%) |
Feb 17, 2021 | 6.570 | 6.800 | 6.020 | 6.340 | 950,116 | -0.12(-1.86%) |
Feb 16, 2021 | 5.850 | 6.590 | 5.830 | 6.460 | 1,903,527 | +0.93(+16.82%) |
Feb 12, 2021 | 4.990 | 5.650 | 4.950 | 5.530 | 720,800 | +0.60(+12.17%) |
Feb 11, 2021 | 5.200 | 5.350 | 4.730 | 4.930 | 729,274 | -0.36(-6.81%) |
Feb 10, 2021 | 4.450 | 5.560 | 4.350 | 5.290 | 2,414,582 | +1.02(+23.89%) |
Feb 09, 2021 | 4.300 | 4.448 | 4.100 | 4.270 | 262,872 | +0.02(+0.47%) |
Feb 08, 2021 | 4.590 | 4.660 | 4.200 | 4.250 | 455,146 | -0.16(-3.63%) |
Feb 05, 2021 | 4.120 | 4.490 | 4.040 | 4.410 | 562,900 | +0.44(+11.08%) |
Feb 04, 2021 | 4.030 | 4.190 | 3.831 | 3.970 | 225,605 | -0.05(-1.24%) |
Feb 03, 2021 | 3.640 | 4.120 | 3.600 | 4.020 | 484,331 | +0.40(+11.05%) |
Feb 02, 2021 | 3.570 | 3.680 | 3.540 | 3.620 | 60,495 | +0.03(+0.84%) |