Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.360 | 3.480 | 3.050 | 3.130 | 10,158,700 | -0.50(-13.77%) |
Apr 29, 2021 | 3.630 | 3.650 | 3.520 | 3.630 | 2,012,836 | +0.00(+0.00%) |
Apr 28, 2021 | 3.740 | 3.750 | 3.630 | 3.630 | 1,555,123 | -0.09(-2.42%) |
Apr 27, 2021 | 3.710 | 3.740 | 3.630 | 3.720 | 2,108,141 | +0.05(+1.36%) |
Apr 26, 2021 | 3.570 | 3.710 | 3.570 | 3.670 | 1,731,510 | +0.12(+3.38%) |
Apr 23, 2021 | 3.500 | 3.580 | 3.470 | 3.550 | 1,480,700 | +0.06(+1.72%) |
Apr 22, 2021 | 3.440 | 3.580 | 3.400 | 3.490 | 1,994,183 | +0.06(+1.75%) |
Apr 21, 2021 | 3.460 | 3.470 | 3.380 | 3.430 | 1,410,998 | -0.02(-0.58%) |
Apr 20, 2021 | 3.540 | 3.560 | 3.420 | 3.450 | 2,690,858 | -0.10(-2.82%) |
Apr 19, 2021 | 3.500 | 3.580 | 3.500 | 3.550 | 2,151,153 | +0.01(+0.28%) |
Apr 16, 2021 | 3.550 | 3.580 | 3.480 | 3.540 | 1,257,400 | -0.02(-0.56%) |
Apr 15, 2021 | 3.570 | 3.660 | 3.540 | 3.560 | 1,635,091 | +0.01(+0.28%) |
Apr 14, 2021 | 3.680 | 3.680 | 3.540 | 3.550 | 1,485,345 | -0.11(-3.01%) |
Apr 13, 2021 | 3.500 | 3.690 | 3.480 | 3.660 | 2,331,549 | +0.13(+3.68%) |
Apr 12, 2021 | 3.550 | 3.580 | 3.500 | 3.530 | 868,226 | -0.05(-1.40%) |
Apr 09, 2021 | 3.570 | 3.595 | 3.530 | 3.580 | 880,800 | -0.03(-0.83%) |
Apr 08, 2021 | 3.690 | 3.690 | 3.560 | 3.610 | 1,132,728 | -0.02(-0.55%) |
Apr 07, 2021 | 3.740 | 3.750 | 3.610 | 3.630 | 1,144,553 | -0.11(-2.94%) |
Apr 06, 2021 | 3.800 | 3.850 | 3.710 | 3.740 | 1,869,769 | -0.09(-2.35%) |
Apr 05, 2021 | 3.810 | 3.850 | 3.730 | 3.830 | 1,954,350 | +0.04(+1.06%) |
Apr 01, 2021 | 3.630 | 3.800 | 3.614 | 3.790 | 2,896,800 | +0.22(+6.16%) |
Mar 31, 2021 | 3.540 | 3.640 | 3.520 | 3.570 | 1,506,638 | +0.05(+1.42%) |
Mar 30, 2021 | 3.480 | 3.580 | 3.480 | 3.520 | 1,869,844 | -0.01(-0.28%) |
Mar 29, 2021 | 3.670 | 3.680 | 3.510 | 3.530 | 1,839,489 | -0.13(-3.55%) |
Mar 26, 2021 | 3.620 | 3.680 | 3.525 | 3.660 | 2,608,200 | +0.04(+1.10%) |
Mar 25, 2021 | 3.470 | 3.650 | 3.420 | 3.620 | 3,872,417 | +0.08(+2.26%) |
Mar 24, 2021 | 3.680 | 3.680 | 3.480 | 3.540 | 3,522,098 | -0.09(-2.48%) |
Mar 23, 2021 | 3.530 | 3.640 | 3.500 | 3.630 | 3,643,978 | +0.09(+2.54%) |
Mar 22, 2021 | 3.480 | 3.560 | 3.450 | 3.540 | 2,958,598 | +0.10(+2.76%) |
Mar 19, 2021 | 3.330 | 3.480 | 3.330 | 3.445 | 2,966,800 | +0.13(+4.08%) |
Mar 18, 2021 | 3.430 | 3.460 | 3.310 | 3.310 | 1,733,962 | -0.14(-4.06%) |
Mar 17, 2021 | 3.410 | 3.500 | 3.320 | 3.450 | 2,316,210 | -0.02(-0.58%) |
Mar 16, 2021 | 3.500 | 3.570 | 3.400 | 3.470 | 2,407,333 | -0.02(-0.57%) |
Mar 15, 2021 | 3.460 | 3.540 | 3.400 | 3.490 | 2,243,232 | +0.05(+1.45%) |
Mar 12, 2021 | 3.310 | 3.480 | 3.310 | 3.440 | 2,928,400 | +0.08(+2.38%) |
Mar 11, 2021 | 3.350 | 3.410 | 3.280 | 3.360 | 2,395,167 | +0.09(+2.75%) |
Mar 10, 2021 | 3.290 | 3.420 | 3.270 | 3.270 | 3,238,481 | +0.02(+0.62%) |
Mar 09, 2021 | 3.120 | 3.280 | 3.100 | 3.250 | 4,733,357 | +0.21(+6.91%) |
Mar 08, 2021 | 3.050 | 3.135 | 2.975 | 3.040 | 2,931,736 | -0.01(-0.33%) |
Mar 05, 2021 | 3.040 | 3.080 | 2.760 | 3.050 | 6,006,200 | +0.01(+0.33%) |
Mar 04, 2021 | 3.150 | 3.230 | 2.960 | 3.040 | 5,835,658 | -0.13(-4.10%) |
Mar 03, 2021 | 3.340 | 3.360 | 3.140 | 3.170 | 5,513,854 | -0.13(-3.94%) |
Mar 02, 2021 | 3.420 | 3.430 | 3.300 | 3.300 | 3,583,185 | -0.10(-2.94%) |
Mar 01, 2021 | 3.400 | 3.460 | 3.300 | 3.400 | 5,274,798 | +0.13(+3.98%) |
Feb 26, 2021 | 3.310 | 3.420 | 3.250 | 3.270 | 5,273,300 | -0.07(-2.10%) |
Feb 25, 2021 | 3.430 | 3.460 | 3.280 | 3.340 | 4,987,089 | -0.08(-2.34%) |
Feb 24, 2021 | 3.430 | 3.460 | 3.350 | 3.420 | 3,930,805 | -0.01(-0.29%) |
Feb 23, 2021 | 3.470 | 3.510 | 3.280 | 3.430 | 7,381,089 | -0.22(-6.03%) |
Feb 22, 2021 | 3.650 | 3.680 | 3.530 | 3.650 | 5,862,297 | -0.02(-0.54%) |
Feb 19, 2021 | 3.770 | 3.770 | 3.630 | 3.670 | 5,555,800 | -0.04(-1.08%) |
Feb 18, 2021 | 3.810 | 3.890 | 3.670 | 3.710 | 3,895,861 | -0.13(-3.39%) |
Feb 17, 2021 | 3.770 | 3.900 | 3.720 | 3.840 | 5,421,026 | -0.04(-1.03%) |
Feb 16, 2021 | 3.970 | 4.000 | 3.620 | 3.880 | 13,869,359 | -0.08(-1.90%) |
Feb 12, 2021 | 3.400 | 3.960 | 3.250 | 3.955 | 28,758,000 | -0.60(-13.27%) |
Feb 11, 2021 | 4.680 | 4.690 | 4.410 | 4.560 | 6,447,310 | -0.07(-1.51%) |
Feb 10, 2021 | 4.990 | 4.990 | 4.490 | 4.630 | 6,063,224 | -0.32(-6.46%) |
Feb 09, 2021 | 4.610 | 4.960 | 4.560 | 4.950 | 8,266,352 | +0.41(+9.03%) |
Feb 08, 2021 | 4.520 | 4.640 | 4.460 | 4.540 | 3,857,675 | +0.11(+2.48%) |
Feb 05, 2021 | 4.270 | 4.550 | 4.221 | 4.430 | 5,548,800 | +0.19(+4.48%) |
Feb 04, 2021 | 4.360 | 4.410 | 4.220 | 4.240 | 4,796,967 | -0.11(-2.53%) |
Feb 03, 2021 | 4.370 | 4.490 | 4.270 | 4.350 | 4,438,632 | -0.02(-0.46%) |
Feb 02, 2021 | 4.560 | 4.570 | 4.230 | 4.370 | 9,312,398 | -0.30(-6.52%) |