Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.500 | 3.510 | 3.270 | 3.320 | 199,100 | -0.23(-6.48%) |
Apr 29, 2021 | 4.220 | 4.340 | 3.430 | 3.550 | 1,385,865 | -0.48(-11.91%) |
Apr 28, 2021 | 4.050 | 4.650 | 3.670 | 4.030 | 8,992,214 | +0.30(+8.04%) |
Apr 27, 2021 | 3.870 | 3.940 | 3.670 | 3.730 | 65,398 | -0.07(-1.84%) |
Apr 26, 2021 | 3.810 | 3.913 | 3.770 | 3.800 | 40,429 | -0.05(-1.30%) |
Apr 23, 2021 | 3.700 | 3.960 | 3.620 | 3.850 | 115,000 | +0.14(+3.77%) |
Apr 22, 2021 | 3.580 | 3.830 | 3.500 | 3.710 | 76,800 | +0.16(+4.51%) |
Apr 21, 2021 | 3.370 | 3.680 | 3.370 | 3.550 | 75,131 | +0.11(+3.20%) |
Apr 20, 2021 | 3.410 | 3.600 | 3.290 | 3.440 | 131,789 | +0.01(+0.29%) |
Apr 19, 2021 | 4.030 | 4.030 | 3.410 | 3.430 | 284,729 | -0.62(-15.31%) |
Apr 16, 2021 | 4.080 | 4.150 | 3.850 | 4.050 | 157,400 | -0.05(-1.22%) |
Apr 15, 2021 | 4.250 | 4.250 | 3.760 | 4.100 | 253,465 | -0.08(-1.91%) |
Apr 14, 2021 | 4.270 | 4.380 | 4.120 | 4.180 | 229,765 | -0.09(-2.11%) |
Apr 13, 2021 | 4.390 | 4.430 | 4.020 | 4.270 | 187,928 | -0.14(-3.17%) |
Apr 12, 2021 | 4.280 | 4.430 | 4.200 | 4.410 | 100,341 | +0.15(+3.52%) |
Apr 09, 2021 | 4.350 | 4.430 | 4.200 | 4.260 | 75,600 | -0.18(-4.05%) |
Apr 08, 2021 | 4.620 | 4.690 | 4.410 | 4.440 | 70,638 | -0.13(-2.84%) |
Apr 07, 2021 | 4.750 | 4.830 | 4.530 | 4.570 | 204,200 | -0.22(-4.59%) |
Apr 06, 2021 | 4.730 | 4.830 | 4.450 | 4.790 | 160,672 | +0.09(+1.91%) |
Apr 05, 2021 | 4.670 | 4.800 | 4.590 | 4.700 | 191,264 | +0.22(+4.91%) |
Apr 01, 2021 | 4.370 | 4.680 | 4.180 | 4.480 | 259,200 | +0.18(+4.19%) |
Mar 31, 2021 | 5.300 | 5.500 | 4.260 | 4.300 | 818,212 | -0.89(-17.15%) |
Mar 30, 2021 | 5.010 | 5.370 | 4.860 | 5.190 | 229,406 | +0.14(+2.77%) |
Mar 29, 2021 | 5.010 | 5.270 | 4.860 | 5.050 | 176,305 | +0.03(+0.60%) |
Mar 26, 2021 | 5.250 | 5.400 | 5.000 | 5.020 | 275,300 | -0.42(-7.72%) |
Mar 25, 2021 | 5.720 | 6.110 | 4.410 | 5.440 | 2,659,430 | -0.70(-11.40%) |
Mar 24, 2021 | 6.090 | 6.750 | 5.500 | 6.140 | 2,181,041 | -0.06(-0.97%) |
Mar 23, 2021 | 6.250 | 7.690 | 5.610 | 6.200 | 10,868,569 | -0.32(-4.91%) |
Mar 22, 2021 | 5.140 | 7.810 | 4.820 | 6.520 | 7,439,663 | +1.29(+24.67%) |
Mar 19, 2021 | 5.090 | 5.250 | 4.800 | 5.230 | 42,900 | +0.23(+4.60%) |
Mar 18, 2021 | 5.160 | 5.199 | 4.800 | 5.000 | 53,006 | -0.13(-2.53%) |
Mar 17, 2021 | 4.910 | 5.130 | 4.701 | 5.130 | 54,223 | +0.18(+3.64%) |
Mar 16, 2021 | 5.350 | 5.350 | 4.900 | 4.950 | 75,981 | -0.31(-5.89%) |
Mar 15, 2021 | 5.120 | 5.325 | 4.970 | 5.260 | 69,894 | +0.14(+2.73%) |
Mar 12, 2021 | 4.800 | 5.150 | 4.650 | 5.120 | 89,600 | +0.31(+6.44%) |
Mar 11, 2021 | 4.510 | 4.840 | 4.500 | 4.810 | 62,213 | +0.38(+8.58%) |
Mar 10, 2021 | 4.720 | 4.840 | 4.430 | 4.430 | 63,096 | -0.20(-4.32%) |
Mar 09, 2021 | 4.600 | 4.892 | 4.560 | 4.630 | 52,330 | +0.09(+1.98%) |
Mar 08, 2021 | 4.770 | 4.840 | 4.350 | 4.540 | 120,693 | -0.18(-3.81%) |
Mar 05, 2021 | 4.880 | 4.960 | 4.200 | 4.720 | 199,500 | -0.21(-4.26%) |
Mar 04, 2021 | 5.160 | 5.230 | 4.550 | 4.930 | 232,261 | -0.35(-6.63%) |
Mar 03, 2021 | 5.620 | 5.650 | 5.115 | 5.280 | 135,809 | -0.39(-6.88%) |
Mar 02, 2021 | 5.460 | 5.980 | 5.200 | 5.670 | 331,936 | +0.17(+3.09%) |
Mar 01, 2021 | 5.160 | 5.630 | 4.900 | 5.500 | 474,057 | +0.35(+6.80%) |
Feb 26, 2021 | 5.050 | 5.330 | 4.670 | 5.150 | 304,500 | +0.03(+0.59%) |
Feb 25, 2021 | 4.980 | 5.470 | 4.800 | 5.120 | 353,056 | -0.02(-0.39%) |
Feb 24, 2021 | 4.750 | 5.230 | 4.500 | 5.140 | 296,629 | +0.45(+9.59%) |
Feb 23, 2021 | 4.420 | 4.740 | 3.780 | 4.690 | 272,549 | -0.05(-1.05%) |
Feb 22, 2021 | 4.910 | 5.000 | 4.620 | 4.740 | 234,556 | -0.15(-3.07%) |
Feb 19, 2021 | 4.810 | 5.000 | 4.810 | 4.890 | 159,800 | +0.09(+1.87%) |
Feb 18, 2021 | 4.880 | 4.966 | 4.598 | 4.800 | 187,942 | -0.23(-4.57%) |
Feb 17, 2021 | 5.110 | 5.250 | 4.740 | 5.030 | 210,616 | -0.17(-3.27%) |
Feb 16, 2021 | 5.320 | 5.320 | 5.070 | 5.200 | 346,837 | -0.05(-0.95%) |
Feb 12, 2021 | 5.240 | 5.420 | 5.100 | 5.250 | 233,900 | -0.06(-1.13%) |
Feb 11, 2021 | 5.960 | 5.970 | 5.100 | 5.310 | 435,416 | -0.48(-8.29%) |
Feb 10, 2021 | 5.500 | 5.790 | 5.070 | 5.790 | 649,448 | +0.49(+9.25%) |
Feb 09, 2021 | 5.600 | 5.910 | 5.040 | 5.300 | 2,130,209 | +0.80(+17.78%) |
Feb 08, 2021 | 4.370 | 4.690 | 4.200 | 4.500 | 433,991 | +0.19(+4.41%) |
Feb 05, 2021 | 4.360 | 4.480 | 4.030 | 4.310 | 493,800 | -0.01(-0.23%) |
Feb 04, 2021 | 4.320 | 4.450 | 3.990 | 4.320 | 667,687 | +0.07(+1.65%) |
Feb 03, 2021 | 3.940 | 4.680 | 3.920 | 4.250 | 1,792,303 | +0.33(+8.42%) |
Feb 02, 2021 | 3.940 | 4.040 | 3.900 | 3.920 | 55,136 | +0.00(+0.00%) |