Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.846 | 4.977 | 4.546 | 4.608 | 335,140 | -0.28(-5.67%) |
Apr 29, 2021 | 4.846 | 5.100 | 4.146 | 4.885 | 590,926 | -0.02(-0.47%) |
Apr 28, 2021 | 5.054 | 5.062 | 4.869 | 4.908 | 164,944 | -0.15(-3.04%) |
Apr 27, 2021 | 5.115 | 5.126 | 4.846 | 5.062 | 271,794 | -0.05(-0.90%) |
Apr 26, 2021 | 4.877 | 5.146 | 4.831 | 5.108 | 436,430 | +0.29(+6.07%) |
Apr 23, 2021 | 4.738 | 4.846 | 4.615 | 4.815 | 203,060 | +0.10(+2.12%) |
Apr 22, 2021 | 4.631 | 4.738 | 4.577 | 4.715 | 175,667 | +0.07(+1.49%) |
Apr 21, 2021 | 4.692 | 4.842 | 4.623 | 4.646 | 150,653 | -0.09(-1.95%) |
Apr 20, 2021 | 4.862 | 4.892 | 4.515 | 4.738 | 429,270 | -0.09(-1.91%) |
Apr 19, 2021 | 4.808 | 4.938 | 4.546 | 4.831 | 380,950 | +0.03(+0.64%) |
Apr 16, 2021 | 4.585 | 4.823 | 4.515 | 4.800 | 648,830 | +0.28(+6.12%) |
Apr 15, 2021 | 4.446 | 4.608 | 4.338 | 4.523 | 223,480 | +0.09(+2.08%) |
Apr 14, 2021 | 4.185 | 4.485 | 4.185 | 4.431 | 387,333 | +0.27(+6.47%) |
Apr 13, 2021 | 4.223 | 4.285 | 4.038 | 4.162 | 147,087 | -0.06(-1.46%) |
Apr 12, 2021 | 4.308 | 4.469 | 4.200 | 4.223 | 315,161 | -0.11(-2.49%) |
Apr 09, 2021 | 4.154 | 4.346 | 4.085 | 4.331 | 192,400 | +0.21(+5.04%) |
Apr 08, 2021 | 3.854 | 4.154 | 3.846 | 4.123 | 133,729 | +0.27(+6.99%) |
Apr 07, 2021 | 3.892 | 3.977 | 3.835 | 3.854 | 120,354 | -0.02(-0.60%) |
Apr 06, 2021 | 4.085 | 4.204 | 3.877 | 3.877 | 124,228 | -0.22(-5.44%) |
Apr 05, 2021 | 4.100 | 4.415 | 4.085 | 4.100 | 260,413 | +0.02(+0.38%) |
Apr 01, 2021 | 3.954 | 4.153 | 3.823 | 4.085 | 286,780 | +0.14(+3.51%) |
Mar 31, 2021 | 3.708 | 4.000 | 3.638 | 3.946 | 259,920 | +0.26(+7.10%) |
Mar 30, 2021 | 3.592 | 3.769 | 3.562 | 3.685 | 170,804 | +0.05(+1.48%) |
Mar 29, 2021 | 3.462 | 3.692 | 3.423 | 3.631 | 156,698 | +0.17(+4.89%) |
Mar 26, 2021 | 3.369 | 3.554 | 3.300 | 3.462 | 179,400 | +0.19(+5.88%) |
Mar 25, 2021 | 3.046 | 3.323 | 2.959 | 3.269 | 147,022 | +0.16(+5.20%) |
Mar 24, 2021 | 3.192 | 3.308 | 3.100 | 3.108 | 242,912 | +0.02(+0.50%) |
Mar 23, 2021 | 3.454 | 3.554 | 3.038 | 3.092 | 329,473 | -0.42(-12.03%) |
Mar 22, 2021 | 3.615 | 3.615 | 3.377 | 3.515 | 121,812 | -0.11(-2.97%) |
Mar 19, 2021 | 3.654 | 3.746 | 3.492 | 3.623 | 233,610 | -0.08(-2.08%) |
Mar 18, 2021 | 3.715 | 3.885 | 3.592 | 3.700 | 150,972 | -0.01(-0.21%) |
Mar 17, 2021 | 3.723 | 3.846 | 3.562 | 3.708 | 119,823 | -0.03(-0.82%) |
Mar 16, 2021 | 3.792 | 3.931 | 3.677 | 3.738 | 207,390 | -0.05(-1.42%) |
Mar 15, 2021 | 3.623 | 3.846 | 3.585 | 3.792 | 174,483 | +0.12(+3.35%) |
Mar 12, 2021 | 3.546 | 3.754 | 3.508 | 3.669 | 158,730 | +0.08(+2.36%) |
Mar 11, 2021 | 3.308 | 3.692 | 3.308 | 3.585 | 280,420 | +0.30(+9.13%) |
Mar 10, 2021 | 3.408 | 3.492 | 3.200 | 3.285 | 215,569 | -0.04(-1.16%) |
Mar 09, 2021 | 3.277 | 3.400 | 3.177 | 3.323 | 161,863 | +0.12(+3.85%) |
Mar 08, 2021 | 3.262 | 3.285 | 3.085 | 3.200 | 135,223 | +0.02(+0.48%) |
Mar 05, 2021 | 3.077 | 3.185 | 2.808 | 3.185 | 210,860 | +0.21(+6.98%) |
Mar 04, 2021 | 3.231 | 3.298 | 2.877 | 2.977 | 412,228 | -0.28(-8.73%) |
Mar 03, 2021 | 3.354 | 3.600 | 3.254 | 3.262 | 173,772 | -0.14(-4.07%) |
Mar 02, 2021 | 3.792 | 3.792 | 3.246 | 3.400 | 513,770 | -0.35(-9.43%) |
Mar 01, 2021 | 3.569 | 3.808 | 3.515 | 3.754 | 350,996 | +0.33(+9.66%) |
Feb 26, 2021 | 3.731 | 3.819 | 3.369 | 3.423 | 357,240 | -0.17(-4.71%) |
Feb 25, 2021 | 3.115 | 3.992 | 3.112 | 3.592 | 986,979 | +0.15(+4.24%) |
Feb 24, 2021 | 3.169 | 3.562 | 3.154 | 3.446 | 425,141 | +0.30(+9.54%) |
Feb 23, 2021 | 3.185 | 3.238 | 2.923 | 3.146 | 457,076 | -0.12(-3.76%) |
Feb 22, 2021 | 3.138 | 3.446 | 3.138 | 3.269 | 316,943 | +0.12(+3.91%) |
Feb 19, 2021 | 3.077 | 3.254 | 3.008 | 3.146 | 342,680 | +0.07(+2.25%) |
Feb 18, 2021 | 2.954 | 3.162 | 2.746 | 3.077 | 300,171 | +0.14(+4.71%) |
Feb 17, 2021 | 3.254 | 3.277 | 2.831 | 2.938 | 784,018 | -0.27(-8.39%) |
Feb 16, 2021 | 3.438 | 3.462 | 3.208 | 3.208 | 249,607 | -0.15(-4.36%) |
Feb 12, 2021 | 3.115 | 3.358 | 3.103 | 3.354 | 369,980 | +0.27(+8.73%) |
Feb 11, 2021 | 3.462 | 3.605 | 2.969 | 3.085 | 883,079 | -0.28(-8.24%) |
Feb 10, 2021 | 3.508 | 3.508 | 3.062 | 3.362 | 568,995 | -0.08(-2.46%) |
Feb 09, 2021 | 3.331 | 3.492 | 3.269 | 3.446 | 446,360 | +0.18(+5.41%) |
Feb 08, 2021 | 3.323 | 3.385 | 3.246 | 3.269 | 356,575 | +0.05(+1.67%) |
Feb 05, 2021 | 3.062 | 3.762 | 2.931 | 3.215 | 830,050 | +0.18(+6.09%) |
Feb 04, 2021 | 3.038 | 3.069 | 2.859 | 3.031 | 174,457 | +0.04(+1.29%) |
Feb 03, 2021 | 2.908 | 3.077 | 2.902 | 2.992 | 222,314 | +0.08(+2.64%) |
Feb 02, 2021 | 2.962 | 3.023 | 2.801 | 2.915 | 212,345 | -0.02(-0.79%) |