Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.510 | 3.750 | 3.500 | 3.530 | 957,500 | -0.08(-2.22%) |
Apr 29, 2021 | 4.010 | 4.110 | 3.610 | 3.610 | 1,805,441 | -0.60(-14.25%) |
Apr 28, 2021 | 3.780 | 4.560 | 3.750 | 4.210 | 11,863,136 | +0.69(+19.60%) |
Apr 27, 2021 | 3.660 | 3.700 | 3.500 | 3.520 | 492,932 | -0.17(-4.61%) |
Apr 26, 2021 | 3.430 | 3.710 | 3.430 | 3.690 | 471,514 | +0.24(+6.96%) |
Apr 23, 2021 | 3.400 | 3.480 | 3.370 | 3.450 | 390,500 | +0.07(+2.07%) |
Apr 22, 2021 | 3.350 | 3.500 | 3.330 | 3.380 | 463,316 | +0.01(+0.30%) |
Apr 21, 2021 | 3.200 | 3.390 | 3.140 | 3.370 | 389,684 | +0.16(+4.98%) |
Apr 20, 2021 | 3.200 | 3.310 | 3.120 | 3.210 | 619,832 | -0.07(-2.13%) |
Apr 19, 2021 | 3.360 | 3.390 | 3.130 | 3.280 | 780,575 | -0.08(-2.38%) |
Apr 16, 2021 | 3.510 | 3.580 | 3.220 | 3.360 | 1,004,400 | -0.16(-4.55%) |
Apr 15, 2021 | 3.560 | 3.620 | 3.470 | 3.520 | 664,254 | +0.00(+0.00%) |
Apr 14, 2021 | 3.620 | 3.690 | 3.460 | 3.520 | 778,835 | -0.06(-1.68%) |
Apr 13, 2021 | 3.540 | 3.630 | 3.420 | 3.580 | 994,126 | +0.09(+2.58%) |
Apr 12, 2021 | 4.010 | 4.040 | 3.480 | 3.490 | 1,845,864 | -0.50(-12.53%) |
Apr 09, 2021 | 4.170 | 4.215 | 3.980 | 3.990 | 1,053,700 | -0.32(-7.42%) |
Apr 08, 2021 | 4.100 | 4.310 | 4.030 | 4.310 | 682,233 | +0.23(+5.64%) |
Apr 07, 2021 | 4.120 | 4.170 | 4.030 | 4.080 | 435,398 | -0.08(-1.92%) |
Apr 06, 2021 | 4.060 | 4.280 | 4.000 | 4.160 | 875,047 | +0.02(+0.48%) |
Apr 05, 2021 | 4.360 | 4.380 | 4.050 | 4.140 | 723,652 | -0.16(-3.72%) |
Apr 01, 2021 | 4.320 | 4.550 | 4.240 | 4.300 | 985,700 | +0.07(+1.65%) |
Mar 31, 2021 | 4.220 | 4.260 | 4.080 | 4.230 | 995,919 | +0.03(+0.71%) |
Mar 30, 2021 | 4.140 | 4.240 | 3.940 | 4.200 | 1,643,099 | +0.17(+4.22%) |
Mar 29, 2021 | 4.200 | 4.280 | 3.980 | 4.030 | 551,097 | -0.22(-5.18%) |
Mar 26, 2021 | 4.330 | 4.368 | 3.950 | 4.250 | 1,151,900 | -0.13(-2.97%) |
Mar 25, 2021 | 4.160 | 4.440 | 4.100 | 4.380 | 1,135,599 | +0.01(+0.23%) |
Mar 24, 2021 | 4.760 | 4.820 | 4.360 | 4.370 | 1,219,271 | -0.41(-8.58%) |
Mar 23, 2021 | 5.160 | 5.230 | 4.720 | 4.780 | 1,195,066 | -0.42(-8.08%) |
Mar 22, 2021 | 5.330 | 5.380 | 5.140 | 5.200 | 938,543 | -0.13(-2.44%) |
Mar 19, 2021 | 5.590 | 5.600 | 5.260 | 5.330 | 1,998,900 | -0.32(-5.66%) |
Mar 18, 2021 | 6.460 | 6.660 | 5.610 | 5.650 | 5,066,316 | -0.63(-10.03%) |
Mar 17, 2021 | 5.750 | 6.410 | 5.610 | 6.280 | 1,881,429 | +0.33(+5.55%) |
Mar 16, 2021 | 6.320 | 6.350 | 5.800 | 5.950 | 1,270,976 | -0.32(-5.10%) |
Mar 15, 2021 | 5.700 | 6.420 | 5.560 | 6.270 | 2,312,663 | +0.67(+11.96%) |
Mar 12, 2021 | 5.390 | 5.670 | 5.210 | 5.600 | 1,316,100 | +0.11(+2.00%) |
Mar 11, 2021 | 5.600 | 5.750 | 5.260 | 5.490 | 1,279,273 | +0.06(+1.10%) |
Mar 10, 2021 | 5.530 | 5.530 | 4.880 | 5.430 | 2,893,766 | +0.07(+1.31%) |
Mar 09, 2021 | 4.710 | 5.500 | 4.620 | 5.360 | 1,945,828 | +0.83(+18.32%) |
Mar 08, 2021 | 4.660 | 4.830 | 4.420 | 4.530 | 1,002,601 | -0.26(-5.43%) |
Mar 05, 2021 | 5.000 | 5.045 | 4.200 | 4.790 | 1,718,800 | -0.08(-1.64%) |
Mar 04, 2021 | 5.540 | 5.690 | 4.700 | 4.870 | 2,919,445 | -0.83(-14.56%) |
Mar 03, 2021 | 6.140 | 6.200 | 5.650 | 5.700 | 2,458,763 | -0.26(-4.36%) |
Mar 02, 2021 | 6.250 | 6.470 | 5.870 | 5.960 | 3,394,459 | +0.16(+2.76%) |
Mar 01, 2021 | 5.580 | 5.970 | 5.550 | 5.800 | 1,801,877 | +0.46(+8.61%) |
Feb 26, 2021 | 5.900 | 5.940 | 5.250 | 5.340 | 2,398,500 | -0.27(-4.81%) |
Feb 25, 2021 | 6.090 | 6.120 | 5.380 | 5.610 | 2,007,303 | -0.43(-7.12%) |
Feb 24, 2021 | 5.940 | 6.240 | 5.870 | 6.040 | 2,040,339 | -0.19(-3.05%) |
Feb 23, 2021 | 5.750 | 6.550 | 5.110 | 6.230 | 6,172,389 | +0.59(+10.46%) |
Feb 22, 2021 | 6.150 | 6.240 | 5.630 | 5.640 | 2,431,726 | -0.71(-11.18%) |
Feb 19, 2021 | 6.270 | 6.520 | 6.210 | 6.350 | 1,458,400 | +0.05(+0.79%) |
Feb 18, 2021 | 6.210 | 6.440 | 5.890 | 6.300 | 1,690,314 | -0.18(-2.78%) |
Feb 17, 2021 | 6.540 | 6.650 | 6.220 | 6.480 | 2,297,106 | -0.23(-3.43%) |
Feb 16, 2021 | 6.350 | 6.950 | 6.350 | 6.710 | 4,836,712 | +0.60(+9.82%) |
Feb 12, 2021 | 6.700 | 6.760 | 5.920 | 6.110 | 5,635,100 | -0.96(-13.58%) |
Feb 11, 2021 | 7.320 | 7.950 | 6.880 | 7.070 | 5,193,242 | -1.06(-13.04%) |
Feb 10, 2021 | 8.370 | 8.500 | 7.350 | 8.130 | 12,298,476 | +1.13(+16.14%) |
Feb 09, 2021 | 5.970 | 7.000 | 5.840 | 7.000 | 10,614,966 | +1.25(+21.74%) |
Feb 08, 2021 | 5.720 | 6.570 | 5.200 | 5.750 | 17,205,378 | +0.77(+15.46%) |
Feb 05, 2021 | 10.97 | 11.00 | 4.890 | 4.980 | 76,595,000 | +1.00(+25.13%) |
Feb 04, 2021 | 3.890 | 4.060 | 3.850 | 3.980 | 658,243 | +0.16(+4.19%) |
Feb 03, 2021 | 3.670 | 3.850 | 3.660 | 3.820 | 493,415 | +0.18(+4.95%) |
Feb 02, 2021 | 3.460 | 3.690 | 3.410 | 3.640 | 471,051 | +0.19(+5.51%) |