Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.350 | 3.390 | 3.250 | 3.340 | 354,300 | -0.06(-1.76%) |
Apr 29, 2021 | 3.460 | 3.470 | 3.300 | 3.400 | 305,799 | -0.06(-1.73%) |
Apr 28, 2021 | 3.390 | 3.470 | 3.350 | 3.460 | 265,264 | +0.11(+3.28%) |
Apr 27, 2021 | 3.480 | 3.530 | 3.300 | 3.350 | 311,532 | -0.09(-2.62%) |
Apr 26, 2021 | 3.430 | 3.475 | 3.400 | 3.440 | 185,938 | +0.06(+1.78%) |
Apr 23, 2021 | 3.400 | 3.420 | 3.270 | 3.380 | 450,500 | +0.04(+1.20%) |
Apr 22, 2021 | 3.300 | 3.480 | 3.250 | 3.340 | 362,431 | +0.09(+2.77%) |
Apr 21, 2021 | 3.090 | 3.280 | 3.060 | 3.250 | 409,705 | +0.19(+6.21%) |
Apr 20, 2021 | 3.130 | 3.150 | 3.020 | 3.060 | 427,387 | -0.06(-1.92%) |
Apr 19, 2021 | 3.180 | 3.180 | 3.050 | 3.120 | 309,457 | -0.04(-1.27%) |
Apr 16, 2021 | 3.250 | 3.280 | 3.100 | 3.160 | 321,200 | -0.04(-1.25%) |
Apr 15, 2021 | 3.380 | 3.420 | 3.160 | 3.200 | 541,584 | -0.13(-3.90%) |
Apr 14, 2021 | 3.400 | 3.470 | 3.310 | 3.330 | 213,064 | -0.05(-1.48%) |
Apr 13, 2021 | 3.360 | 3.440 | 3.270 | 3.380 | 277,790 | -0.01(-0.29%) |
Apr 12, 2021 | 3.490 | 3.490 | 3.280 | 3.390 | 337,748 | -0.07(-2.02%) |
Apr 09, 2021 | 3.520 | 3.560 | 3.386 | 3.460 | 300,600 | -0.08(-2.26%) |
Apr 08, 2021 | 3.550 | 3.550 | 3.370 | 3.540 | 576,998 | -0.01(-0.28%) |
Apr 07, 2021 | 3.630 | 3.640 | 3.450 | 3.550 | 443,360 | -0.12(-3.27%) |
Apr 06, 2021 | 3.630 | 3.710 | 3.560 | 3.670 | 234,131 | +0.06(+1.66%) |
Apr 05, 2021 | 3.890 | 3.890 | 3.530 | 3.610 | 502,570 | -0.26(-6.72%) |
Apr 01, 2021 | 3.640 | 3.880 | 3.637 | 3.870 | 296,500 | +0.30(+8.40%) |
Mar 31, 2021 | 3.670 | 3.810 | 3.550 | 3.570 | 360,272 | -0.10(-2.72%) |
Mar 30, 2021 | 3.740 | 3.781 | 3.590 | 3.670 | 282,959 | -0.04(-1.08%) |
Mar 29, 2021 | 3.890 | 3.970 | 3.590 | 3.710 | 376,301 | -0.17(-4.38%) |
Mar 26, 2021 | 3.930 | 3.990 | 3.710 | 3.880 | 275,000 | -0.02(-0.51%) |
Mar 25, 2021 | 3.750 | 3.930 | 3.710 | 3.900 | 239,988 | +0.07(+1.83%) |
Mar 24, 2021 | 4.020 | 4.080 | 3.810 | 3.830 | 257,390 | -0.18(-4.49%) |
Mar 23, 2021 | 4.080 | 4.125 | 3.900 | 4.010 | 365,606 | -0.08(-2.08%) |
Mar 22, 2021 | 4.240 | 4.290 | 4.070 | 4.095 | 351,897 | -0.17(-4.10%) |
Mar 19, 2021 | 4.240 | 4.440 | 4.220 | 4.270 | 553,600 | -0.05(-1.16%) |
Mar 18, 2021 | 4.370 | 4.520 | 4.270 | 4.320 | 378,855 | -0.06(-1.37%) |
Mar 17, 2021 | 4.220 | 4.420 | 4.140 | 4.380 | 321,969 | +0.13(+3.06%) |
Mar 16, 2021 | 4.660 | 4.660 | 4.210 | 4.250 | 437,887 | -0.42(-8.99%) |
Mar 15, 2021 | 4.580 | 4.730 | 4.510 | 4.670 | 319,714 | +0.08(+1.74%) |
Mar 12, 2021 | 4.530 | 4.670 | 4.400 | 4.590 | 356,100 | +0.02(+0.44%) |
Mar 11, 2021 | 4.130 | 4.570 | 4.050 | 4.570 | 489,688 | +0.49(+12.01%) |
Mar 10, 2021 | 4.070 | 4.230 | 4.000 | 4.080 | 553,628 | +0.17(+4.35%) |
Mar 09, 2021 | 3.650 | 4.150 | 3.300 | 3.910 | 1,465,338 | -0.04(-1.01%) |
Mar 08, 2021 | 4.010 | 4.100 | 3.810 | 3.950 | 523,655 | +0.03(+0.77%) |
Mar 05, 2021 | 4.010 | 4.010 | 3.540 | 3.920 | 719,400 | -0.05(-1.26%) |
Mar 04, 2021 | 4.340 | 4.450 | 3.910 | 3.970 | 831,333 | -0.44(-9.98%) |
Mar 03, 2021 | 4.610 | 4.672 | 4.390 | 4.410 | 331,751 | -0.20(-4.34%) |
Mar 02, 2021 | 4.600 | 4.690 | 4.550 | 4.610 | 223,936 | +0.00(+0.00%) |
Mar 01, 2021 | 4.520 | 4.630 | 4.500 | 4.610 | 284,308 | +0.18(+4.06%) |
Feb 26, 2021 | 4.610 | 4.690 | 4.360 | 4.430 | 464,300 | -0.13(-2.85%) |
Feb 25, 2021 | 4.790 | 4.820 | 4.400 | 4.560 | 634,339 | -0.23(-4.80%) |
Feb 24, 2021 | 4.710 | 4.900 | 4.630 | 4.790 | 438,666 | +0.07(+1.48%) |
Feb 23, 2021 | 4.830 | 4.830 | 4.412 | 4.720 | 622,677 | -0.19(-3.87%) |
Feb 22, 2021 | 5.010 | 5.050 | 4.820 | 4.910 | 439,359 | -0.14(-2.77%) |
Feb 19, 2021 | 4.900 | 5.170 | 4.900 | 5.050 | 492,100 | +0.15(+3.06%) |
Feb 18, 2021 | 4.920 | 4.970 | 4.770 | 4.900 | 307,366 | -0.10(-2.00%) |
Feb 17, 2021 | 5.150 | 5.150 | 4.790 | 5.000 | 422,616 | -0.16(-3.10%) |
Feb 16, 2021 | 5.150 | 5.340 | 5.020 | 5.160 | 454,746 | +0.00(+0.00%) |
Feb 12, 2021 | 5.010 | 5.170 | 4.920 | 5.160 | 350,900 | +0.07(+1.38%) |
Feb 11, 2021 | 5.180 | 5.330 | 4.910 | 5.090 | 343,979 | -0.09(-1.74%) |
Feb 10, 2021 | 5.450 | 5.550 | 4.970 | 5.180 | 633,951 | -0.21(-3.90%) |
Feb 09, 2021 | 5.230 | 5.670 | 5.180 | 5.390 | 1,237,590 | +0.31(+6.10%) |
Feb 08, 2021 | 4.830 | 5.160 | 4.710 | 5.080 | 791,480 | +0.28(+5.83%) |
Feb 05, 2021 | 5.000 | 5.071 | 4.680 | 4.800 | 980,500 | -0.15(-3.03%) |
Feb 04, 2021 | 5.240 | 5.450 | 4.900 | 4.950 | 851,233 | -0.28(-5.35%) |
Feb 03, 2021 | 4.840 | 5.520 | 4.660 | 5.230 | 1,121,506 | +0.38(+7.84%) |
Feb 02, 2021 | 5.070 | 5.180 | 4.630 | 4.850 | 479,093 | -0.18(-3.58%) |