Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.440 | 4.600 | 4.400 | 4.510 | 16,600 | +0.00(+0.00%) |
Apr 29, 2021 | 4.500 | 4.870 | 4.460 | 4.510 | 41,120 | +0.05(+1.12%) |
Apr 28, 2021 | 4.690 | 4.690 | 4.450 | 4.460 | 46,866 | -0.21(-4.50%) |
Apr 27, 2021 | 4.830 | 4.870 | 4.670 | 4.670 | 21,479 | -0.13(-2.71%) |
Apr 26, 2021 | 4.900 | 4.950 | 4.710 | 4.800 | 37,794 | -0.15(-3.03%) |
Apr 23, 2021 | 4.680 | 4.955 | 4.570 | 4.950 | 52,900 | +0.27(+5.77%) |
Apr 22, 2021 | 4.740 | 4.750 | 4.578 | 4.680 | 36,007 | -0.04(-0.85%) |
Apr 21, 2021 | 4.460 | 4.750 | 4.450 | 4.720 | 27,484 | +0.21(+4.66%) |
Apr 20, 2021 | 4.520 | 4.800 | 4.480 | 4.510 | 83,769 | -0.04(-0.88%) |
Apr 19, 2021 | 4.430 | 4.640 | 4.350 | 4.550 | 78,660 | +0.12(+2.71%) |
Apr 16, 2021 | 4.400 | 4.505 | 4.250 | 4.430 | 94,700 | +0.00(+0.00%) |
Apr 15, 2021 | 4.530 | 4.618 | 4.400 | 4.430 | 51,139 | -0.13(-2.85%) |
Apr 14, 2021 | 4.520 | 4.780 | 4.520 | 4.560 | 43,973 | +0.04(+0.88%) |
Apr 13, 2021 | 4.960 | 5.000 | 4.510 | 4.520 | 105,573 | -0.43(-8.69%) |
Apr 12, 2021 | 4.860 | 4.990 | 4.710 | 4.950 | 91,827 | +0.07(+1.43%) |
Apr 09, 2021 | 4.900 | 5.180 | 4.670 | 4.880 | 261,000 | +0.33(+7.25%) |
Apr 08, 2021 | 4.830 | 4.830 | 4.450 | 4.550 | 168,996 | -0.31(-6.38%) |
Apr 07, 2021 | 4.830 | 5.276 | 4.800 | 4.860 | 103,104 | +0.01(+0.21%) |
Apr 06, 2021 | 5.060 | 6.320 | 4.600 | 4.850 | 500,261 | -0.21(-4.15%) |
Apr 05, 2021 | 4.760 | 6.020 | 4.750 | 5.060 | 1,032,340 | +0.54(+11.95%) |
Apr 01, 2021 | 4.080 | 4.650 | 4.060 | 4.520 | 188,100 | +0.52(+13.00%) |
Mar 31, 2021 | 3.900 | 4.080 | 3.900 | 4.000 | 37,256 | +0.09(+2.30%) |
Mar 30, 2021 | 4.100 | 4.190 | 3.600 | 3.910 | 168,502 | -0.12(-2.98%) |
Mar 29, 2021 | 4.070 | 4.350 | 4.000 | 4.030 | 318,506 | -0.02(-0.49%) |
Mar 26, 2021 | 4.120 | 4.160 | 4.010 | 4.050 | 23,100 | +0.00(+0.00%) |
Mar 25, 2021 | 4.020 | 4.177 | 4.000 | 4.050 | 79,391 | +0.03(+0.75%) |
Mar 24, 2021 | 4.050 | 4.200 | 4.000 | 4.020 | 58,365 | +0.00(+0.00%) |
Mar 23, 2021 | 4.080 | 4.080 | 4.000 | 4.020 | 82,223 | -0.08(-1.95%) |
Mar 22, 2021 | 4.200 | 4.200 | 4.050 | 4.100 | 52,030 | -0.09(-2.15%) |
Mar 19, 2021 | 4.050 | 4.220 | 4.030 | 4.190 | 81,100 | +0.13(+3.20%) |
Mar 18, 2021 | 4.280 | 4.348 | 4.010 | 4.060 | 49,981 | -0.18(-4.25%) |
Mar 17, 2021 | 4.030 | 4.340 | 4.010 | 4.240 | 47,154 | +0.11(+2.66%) |
Mar 16, 2021 | 4.350 | 4.400 | 4.100 | 4.130 | 65,161 | -0.17(-3.95%) |
Mar 15, 2021 | 4.000 | 4.400 | 4.000 | 4.300 | 126,966 | +0.30(+7.50%) |
Mar 12, 2021 | 4.070 | 4.360 | 4.000 | 4.000 | 89,500 | -0.08(-1.96%) |
Mar 11, 2021 | 3.830 | 4.350 | 3.744 | 4.080 | 212,499 | +0.35(+9.38%) |
Mar 10, 2021 | 3.760 | 3.810 | 3.680 | 3.730 | 33,236 | +0.04(+1.08%) |
Mar 09, 2021 | 3.550 | 3.870 | 3.420 | 3.690 | 94,184 | +0.16(+4.53%) |
Mar 08, 2021 | 3.500 | 3.540 | 3.410 | 3.530 | 24,796 | +0.10(+2.92%) |
Mar 05, 2021 | 3.510 | 3.520 | 3.330 | 3.430 | 40,200 | -0.08(-2.28%) |
Mar 04, 2021 | 3.720 | 3.720 | 3.460 | 3.510 | 28,552 | -0.17(-4.62%) |
Mar 03, 2021 | 3.590 | 3.740 | 3.560 | 3.680 | 34,068 | +0.09(+2.51%) |
Mar 02, 2021 | 3.580 | 3.750 | 3.580 | 3.590 | 42,779 | +0.00(+0.00%) |
Mar 01, 2021 | 3.610 | 3.620 | 3.460 | 3.590 | 37,674 | +0.13(+3.76%) |
Feb 26, 2021 | 3.660 | 3.710 | 3.340 | 3.460 | 86,200 | -0.25(-6.74%) |
Feb 25, 2021 | 3.960 | 4.000 | 3.580 | 3.710 | 89,250 | -0.23(-5.84%) |
Feb 24, 2021 | 3.460 | 4.280 | 3.458 | 3.940 | 707,804 | +0.49(+14.20%) |
Feb 23, 2021 | 3.720 | 3.850 | 3.450 | 3.450 | 49,354 | -0.45(-11.54%) |
Feb 22, 2021 | 3.750 | 3.980 | 3.660 | 3.900 | 89,409 | +0.24(+6.56%) |
Feb 19, 2021 | 3.640 | 3.710 | 3.560 | 3.660 | 68,100 | +0.05(+1.39%) |
Feb 18, 2021 | 3.460 | 3.790 | 3.370 | 3.610 | 105,787 | +0.19(+5.56%) |
Feb 17, 2021 | 3.340 | 3.470 | 3.340 | 3.420 | 34,715 | +0.09(+2.70%) |
Feb 16, 2021 | 3.300 | 3.400 | 3.251 | 3.330 | 90,309 | -0.13(-3.76%) |
Feb 12, 2021 | 3.640 | 3.780 | 3.180 | 3.460 | 509,100 | -0.06(-1.70%) |
Feb 11, 2021 | 3.390 | 3.600 | 3.310 | 3.520 | 83,440 | +0.08(+2.33%) |
Feb 10, 2021 | 3.480 | 3.490 | 3.300 | 3.440 | 55,715 | -0.05(-1.43%) |
Feb 09, 2021 | 3.730 | 3.740 | 3.480 | 3.490 | 124,322 | -0.28(-7.43%) |
Feb 08, 2021 | 3.640 | 3.989 | 3.625 | 3.770 | 76,960 | +0.22(+6.20%) |
Feb 05, 2021 | 3.250 | 3.640 | 3.250 | 3.550 | 202,900 | +0.44(+14.15%) |
Feb 04, 2021 | 3.370 | 3.500 | 3.110 | 3.110 | 86,186 | -0.24(-7.16%) |
Feb 03, 2021 | 3.100 | 3.350 | 2.920 | 3.350 | 125,796 | +0.35(+11.67%) |
Feb 02, 2021 | 2.860 | 3.049 | 2.801 | 3.000 | 99,996 | +0.12(+4.17%) |