Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.480 | 4.480 | 4.225 | 4.225 | 1,400 | +0.03(+0.72%) |
Apr 29, 2021 | 4.195 | 4.195 | 4.195 | 4.195 | 100 | -0.22(-5.09%) |
Apr 28, 2021 | 4.420 | 4.420 | 4.420 | 4.420 | 300 | +0.04(+0.91%) |
Apr 27, 2021 | 4.380 | 4.380 | 4.380 | 4.380 | 102 | +0.03(+0.69%) |
Apr 26, 2021 | 4.350 | 4.350 | 4.350 | 4.350 | 110 | +0.01(+0.23%) |
Apr 23, 2021 | 4.370 | 4.370 | 4.340 | 4.340 | 5,000 | +0.08(+1.88%) |
Apr 22, 2021 | 4.290 | 4.290 | 4.260 | 4.260 | 8,060 | +0.01(+0.24%) |
Apr 19, 2021 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) | |
Apr 09, 2021 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) | |
Apr 08, 2021 | 4.250 | 4.250 | 4.250 | 4.250 | 41,010 | -0.08(-1.85%) |
Apr 07, 2021 | 4.330 | 4.330 | 4.330 | 4.330 | 3,400 | +0.32(+7.98%) |
Apr 01, 2021 | 4.010 | 4.010 | 4.010 | 0 | +0.20(+5.25%) | |
Mar 31, 2021 | 3.810 | 3.810 | 3.810 | 112,060 | +0.00(+0.00%) | |
Mar 30, 2021 | 3.810 | 3.810 | 3.810 | 3.810 | 450 | -0.03(-0.78%) |
Mar 29, 2021 | 3.840 | 3.840 | 3.840 | 3.840 | 230 | +0.01(+0.23%) |
Mar 26, 2021 | 3.831 | 3.831 | 3.831 | 3.831 | 300 | +0.08(+2.16%) |
Mar 25, 2021 | 3.750 | 3.750 | 3.750 | 3.750 | 240 | +0.01(+0.23%) |
Mar 24, 2021 | 3.741 | 3.755 | 3.741 | 3.741 | 225 | -0.09(-2.31%) |
Mar 23, 2021 | 3.832 | 3.832 | 3.830 | 3.830 | 554 | -0.14(-3.53%) |
Mar 18, 2021 | 3.970 | 3.970 | 3.970 | 0 | -0.12(-3.05%) | |
Mar 17, 2021 | 4.095 | 4.095 | 4.095 | 4.095 | 934 | -0.01(-0.25%) |
Mar 15, 2021 | 4.105 | 4.105 | 4.105 | 0 | +0.00(+0.00%) | |
Mar 12, 2021 | 3.980 | 3.980 | 4.105 | 125,736 | +0.13(+3.15%) | |
Mar 11, 2021 | 3.980 | 3.980 | 3.980 | 3.980 | 321,706 | +0.15(+3.92%) |
Mar 10, 2021 | 3.830 | 3.830 | 3.830 | 3.830 | 103 | +0.21(+5.80%) |
Mar 09, 2021 | 3.730 | 3.730 | 3.620 | 3.620 | 1,565 | -0.16(-4.23%) |
Mar 08, 2021 | 3.780 | 3.780 | 3.780 | 3.780 | 226 | -0.06(-1.56%) |
Mar 04, 2021 | 3.840 | 3.840 | 3.840 | 0 | -0.19(-4.72%) | |
Mar 03, 2021 | 4.030 | 4.030 | 4.030 | 4.030 | 1,500 | -0.01(-0.25%) |
Mar 02, 2021 | 4.040 | 4.040 | 4.040 | 8 | +0.00(+0.00%) | |
Mar 01, 2021 | 4.040 | 4.040 | 4.040 | 4.040 | 6,338 | +0.22(+5.68%) |
Feb 26, 2021 | 4.000 | 4.000 | 3.823 | 10,000 | -0.18(-4.43%) | |
Feb 24, 2021 | 4.000 | 4.000 | 4.000 | 0 | +0.01(+0.25%) | |
Feb 23, 2021 | 4.030 | 4.030 | 3.990 | 3.990 | 4,832 | -0.01(-0.25%) |
Feb 22, 2021 | 4.280 | 4.320 | 4.000 | 4.000 | 1,174 | -0.59(-12.85%) |
Feb 19, 2021 | 4.590 | 4.590 | 4.590 | 304 | +0.00(+0.00%) | |
Feb 18, 2021 | 4.590 | 4.590 | 4.590 | 4.590 | 696 | -0.19(-3.97%) |
Feb 17, 2021 | 4.780 | 4.780 | 4.740 | 4.780 | 2,006 | +0.10(+2.14%) |
Feb 16, 2021 | 4.680 | 4.680 | 4.660 | 4.680 | 200 | +0.16(+3.54%) |
Feb 11, 2021 | 4.520 | 4.520 | 4.520 | 0 | +0.02(+0.44%) | |
Feb 10, 2021 | 4.530 | 4.530 | 4.500 | 4.500 | 774 | +0.01(+0.22%) |
Feb 09, 2021 | 4.491 | 4.640 | 4.490 | 4.490 | 984 | -0.09(-1.97%) |
Feb 08, 2021 | 4.580 | 4.580 | 4.580 | 4.580 | 477 | +0.20(+4.57%) |
Feb 05, 2021 | 4.380 | 4.380 | 4.380 | 106 | +0.00(+0.00%) | |
Feb 04, 2021 | 4.440 | 4.440 | 4.380 | 4.380 | 1,527 | +0.01(+0.23%) |
Feb 03, 2021 | 4.430 | 4.430 | 4.370 | 4.370 | 5,100 | -0.02(-0.46%) |
Feb 02, 2021 | 4.390 | 4.390 | 4.390 | 32 | +0.00(+0.00%) | |
Feb 01, 2021 | 4.180 | 4.390 | 4.180 | 4.390 | 1,440 | +0.39(+9.75%) |
Jan 29, 2021 | 4.000 | 4.250 | 4.000 | 4.000 | 2,100 | -0.40(-9.09%) |
Jan 28, 2021 | 4.400 | 4.400 | 4.400 | 13 | +0.00(+0.00%) | |
Jan 27, 2021 | 4.500 | 4.500 | 4.400 | 3,500 | -0.10(-2.22%) | |
Jan 26, 2021 | 4.610 | 4.610 | 4.500 | 4.500 | 2,120 | -0.11(-2.41%) |
Jan 25, 2021 | 4.610 | 4.610 | 4.611 | 550 | +0.00(+0.02%) | |
Jan 22, 2021 | 4.510 | 4.610 | 4.510 | 4.610 | 500 | +0.12(+2.67%) |
Jan 20, 2021 | 4.500 | 4.500 | 4.490 | 4.490 | 4,026 | -0.01(-0.22%) |
Jan 19, 2021 | 4.400 | 4.500 | 4.300 | 4.500 | 12,400 | +0.25(+5.88%) |
Jan 15, 2021 | 4.250 | 4.250 | 4.250 | 4.250 | 200 | -0.07(-1.62%) |
Jan 14, 2021 | 4.320 | 4.320 | 4.320 | 80 | +0.00(+0.00%) | |
Jan 13, 2021 | 4.320 | 4.320 | 4.320 | 4.320 | 1,001 | +0.00(+0.00%) |
Jan 12, 2021 | 4.320 | 4.320 | 4.320 | 4.320 | 1,200 | +0.07(+1.65%) |
Jan 11, 2021 | 4.240 | 4.250 | 4.240 | 4.250 | 700 | +0.17(+4.17%) |
Jan 08, 2021 | 4.060 | 4.080 | 4.060 | 4.080 | 3,300 | +0.02(+0.49%) |
Jan 07, 2021 | 4.055 | 4.060 | 4.055 | 4.060 | 1,120 | -0.01(-0.25%) |
Jan 06, 2021 | 4.070 | 4.070 | 4.070 | 4.070 | 377 | +0.31(+8.24%) |