Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.880 | 4.020 | 3.830 | 3.830 | 2,211,300 | -0.04(-1.03%) |
Apr 29, 2021 | 4.050 | 4.050 | 3.800 | 3.870 | 1,420,507 | -0.16(-3.97%) |
Apr 28, 2021 | 3.820 | 4.060 | 3.770 | 4.030 | 1,018,855 | +0.18(+4.68%) |
Apr 27, 2021 | 4.080 | 4.080 | 3.810 | 3.850 | 2,441,776 | -0.21(-5.17%) |
Apr 26, 2021 | 3.970 | 4.110 | 3.960 | 4.060 | 678,784 | +0.06(+1.50%) |
Apr 23, 2021 | 3.910 | 4.040 | 3.850 | 4.000 | 1,054,500 | +0.12(+3.09%) |
Apr 22, 2021 | 3.890 | 4.060 | 3.785 | 3.880 | 1,034,930 | +0.00(+0.00%) |
Apr 21, 2021 | 3.780 | 3.920 | 3.570 | 3.880 | 1,448,202 | +0.07(+1.84%) |
Apr 20, 2021 | 3.700 | 3.820 | 3.580 | 3.810 | 1,642,658 | +0.08(+2.14%) |
Apr 19, 2021 | 3.900 | 3.900 | 3.580 | 3.730 | 2,173,648 | -0.18(-4.60%) |
Apr 16, 2021 | 3.900 | 3.978 | 3.760 | 3.910 | 1,886,400 | +0.05(+1.30%) |
Apr 15, 2021 | 4.070 | 4.120 | 3.820 | 3.860 | 1,593,902 | -0.21(-5.16%) |
Apr 14, 2021 | 3.910 | 4.140 | 3.820 | 4.070 | 1,707,951 | +0.10(+2.52%) |
Apr 13, 2021 | 3.860 | 4.000 | 3.790 | 3.970 | 2,048,509 | +0.04(+1.02%) |
Apr 12, 2021 | 4.210 | 4.220 | 3.850 | 3.930 | 2,976,454 | -0.30(-7.09%) |
Apr 09, 2021 | 4.240 | 4.290 | 4.160 | 4.230 | 817,400 | -0.03(-0.70%) |
Apr 08, 2021 | 4.210 | 4.270 | 4.160 | 4.260 | 1,222,224 | +0.07(+1.67%) |
Apr 07, 2021 | 4.410 | 4.410 | 4.130 | 4.190 | 1,712,529 | -0.22(-4.99%) |
Apr 06, 2021 | 4.350 | 4.460 | 4.280 | 4.410 | 1,149,288 | +0.04(+0.92%) |
Apr 05, 2021 | 4.540 | 4.600 | 4.220 | 4.370 | 2,043,925 | -0.14(-3.10%) |
Apr 01, 2021 | 4.530 | 4.687 | 4.480 | 4.510 | 1,311,300 | +0.00(+0.00%) |
Mar 31, 2021 | 4.230 | 4.540 | 4.200 | 4.510 | 1,458,345 | +0.30(+7.13%) |
Mar 30, 2021 | 4.140 | 4.250 | 4.030 | 4.210 | 1,713,963 | +0.05(+1.20%) |
Mar 29, 2021 | 4.280 | 4.330 | 4.110 | 4.160 | 3,644,724 | -0.20(-4.59%) |
Mar 26, 2021 | 4.370 | 4.410 | 4.250 | 4.360 | 1,398,300 | +0.03(+0.69%) |
Mar 25, 2021 | 4.240 | 4.450 | 4.130 | 4.330 | 3,863,502 | +0.08(+1.88%) |
Mar 24, 2021 | 4.610 | 4.800 | 4.240 | 4.250 | 4,225,111 | -0.18(-4.06%) |
Mar 23, 2021 | 4.390 | 4.650 | 4.170 | 4.430 | 5,887,027 | +0.05(+1.14%) |
Mar 22, 2021 | 4.410 | 4.520 | 4.340 | 4.380 | 2,631,318 | -0.06(-1.35%) |
Mar 19, 2021 | 4.350 | 4.445 | 4.250 | 4.440 | 3,436,600 | +0.14(+3.26%) |
Mar 18, 2021 | 4.480 | 4.580 | 4.260 | 4.300 | 3,768,113 | -0.16(-3.59%) |
Mar 17, 2021 | 4.610 | 4.650 | 4.320 | 4.460 | 4,516,461 | -0.25(-5.31%) |
Mar 16, 2021 | 4.580 | 4.830 | 4.470 | 4.710 | 3,103,868 | +0.15(+3.29%) |
Mar 15, 2021 | 4.850 | 4.870 | 4.510 | 4.560 | 4,136,087 | -0.25(-5.20%) |
Mar 12, 2021 | 4.900 | 4.990 | 4.710 | 4.810 | 2,432,600 | -0.13(-2.63%) |
Mar 11, 2021 | 4.550 | 5.090 | 4.460 | 4.940 | 4,312,804 | +0.60(+13.82%) |
Mar 10, 2021 | 4.580 | 4.780 | 4.240 | 4.340 | 3,986,562 | -0.27(-5.86%) |
Mar 09, 2021 | 4.330 | 4.690 | 3.980 | 4.610 | 4,832,291 | -0.11(-2.33%) |
Mar 08, 2021 | 4.920 | 5.090 | 4.700 | 4.720 | 1,573,493 | -0.12(-2.48%) |
Mar 05, 2021 | 4.970 | 4.985 | 4.180 | 4.840 | 3,519,700 | -0.10(-2.02%) |
Mar 04, 2021 | 5.150 | 5.220 | 4.530 | 4.940 | 3,965,190 | -0.23(-4.45%) |
Mar 03, 2021 | 5.120 | 5.250 | 4.930 | 5.170 | 2,101,984 | +0.07(+1.37%) |
Mar 02, 2021 | 5.430 | 5.500 | 5.030 | 5.100 | 2,936,023 | -0.30(-5.56%) |
Mar 01, 2021 | 5.580 | 5.800 | 5.390 | 5.400 | 1,762,901 | -0.05(-0.92%) |
Feb 26, 2021 | 5.480 | 5.640 | 5.200 | 5.450 | 1,930,800 | +0.04(+0.74%) |
Feb 25, 2021 | 5.800 | 5.850 | 5.360 | 5.410 | 2,064,585 | -0.43(-7.36%) |
Feb 24, 2021 | 5.590 | 6.000 | 5.530 | 5.840 | 2,739,235 | +0.20(+3.55%) |
Feb 23, 2021 | 5.450 | 5.680 | 5.120 | 5.640 | 2,547,536 | -0.08(-1.40%) |
Feb 22, 2021 | 5.900 | 6.080 | 5.660 | 5.720 | 1,327,139 | -0.26(-4.35%) |
Feb 19, 2021 | 5.860 | 6.120 | 5.770 | 5.980 | 1,694,500 | +0.17(+2.93%) |
Feb 18, 2021 | 6.020 | 6.240 | 5.780 | 5.810 | 2,415,528 | -0.40(-6.44%) |
Feb 17, 2021 | 6.380 | 6.410 | 6.030 | 6.210 | 1,902,105 | -0.23(-3.57%) |
Feb 16, 2021 | 6.940 | 7.050 | 6.380 | 6.440 | 3,341,227 | -0.40(-5.85%) |
Feb 12, 2021 | 7.650 | 7.800 | 6.710 | 6.840 | 9,597,800 | +0.21(+3.17%) |
Feb 11, 2021 | 7.150 | 7.150 | 6.500 | 6.630 | 2,367,341 | -0.58(-8.04%) |
Feb 10, 2021 | 7.600 | 7.700 | 6.700 | 7.210 | 2,334,696 | -0.24(-3.22%) |
Feb 09, 2021 | 7.300 | 7.850 | 7.100 | 7.450 | 2,193,976 | +0.13(+1.78%) |
Feb 08, 2021 | 7.340 | 7.940 | 7.030 | 7.320 | 3,954,064 | -0.03(-0.41%) |
Feb 05, 2021 | 6.840 | 7.550 | 6.460 | 7.350 | 4,558,800 | +0.42(+6.06%) |
Feb 04, 2021 | 6.060 | 6.950 | 5.920 | 6.930 | 5,084,450 | +1.01(+17.06%) |
Feb 03, 2021 | 5.590 | 6.380 | 5.470 | 5.920 | 4,181,347 | +0.29(+5.15%) |
Feb 02, 2021 | 5.520 | 5.680 | 5.310 | 5.630 | 1,642,033 | +0.27(+5.04%) |