Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.350 | 3.380 | 3.160 | 3.190 | 254,900 | -0.14(-4.20%) |
Apr 29, 2021 | 3.230 | 3.330 | 3.220 | 3.330 | 93,169 | +0.11(+3.42%) |
Apr 28, 2021 | 3.180 | 3.260 | 3.150 | 3.220 | 131,643 | +0.06(+1.90%) |
Apr 27, 2021 | 3.210 | 3.249 | 3.120 | 3.160 | 99,994 | -0.01(-0.32%) |
Apr 26, 2021 | 3.220 | 3.229 | 3.130 | 3.170 | 146,139 | +0.02(+0.63%) |
Apr 23, 2021 | 3.080 | 3.164 | 3.060 | 3.150 | 73,200 | +0.07(+2.27%) |
Apr 22, 2021 | 3.230 | 3.240 | 3.050 | 3.080 | 89,052 | -0.08(-2.53%) |
Apr 21, 2021 | 3.040 | 3.170 | 3.040 | 3.160 | 70,124 | +0.11(+3.61%) |
Apr 20, 2021 | 3.240 | 3.240 | 3.000 | 3.050 | 162,000 | -0.17(-5.28%) |
Apr 19, 2021 | 3.270 | 3.290 | 3.170 | 3.220 | 82,713 | -0.02(-0.77%) |
Apr 16, 2021 | 3.180 | 3.250 | 3.030 | 3.245 | 234,100 | +0.06(+1.72%) |
Apr 15, 2021 | 3.630 | 3.640 | 3.170 | 3.190 | 424,851 | -0.43(-11.88%) |
Apr 14, 2021 | 3.370 | 3.670 | 3.280 | 3.620 | 194,000 | +0.36(+11.04%) |
Apr 13, 2021 | 3.760 | 3.760 | 3.210 | 3.260 | 415,358 | -0.53(-13.98%) |
Apr 12, 2021 | 3.850 | 3.860 | 3.700 | 3.790 | 332,489 | -0.06(-1.56%) |
Apr 09, 2021 | 3.830 | 3.910 | 3.800 | 3.850 | 144,200 | +0.03(+0.79%) |
Apr 08, 2021 | 3.910 | 3.910 | 3.720 | 3.820 | 196,401 | -0.09(-2.30%) |
Apr 07, 2021 | 3.960 | 4.010 | 3.820 | 3.910 | 196,387 | -0.02(-0.51%) |
Apr 06, 2021 | 3.980 | 4.100 | 3.895 | 3.930 | 284,241 | -0.07(-1.75%) |
Apr 05, 2021 | 4.030 | 4.035 | 3.915 | 4.000 | 158,703 | +0.00(+0.00%) |
Apr 01, 2021 | 4.030 | 4.130 | 3.904 | 4.000 | 161,100 | -0.05(-1.23%) |
Mar 31, 2021 | 4.000 | 4.090 | 3.820 | 4.050 | 188,196 | +0.05(+1.25%) |
Mar 30, 2021 | 3.980 | 4.000 | 3.900 | 4.000 | 86,848 | +0.03(+0.76%) |
Mar 29, 2021 | 4.010 | 4.100 | 3.880 | 3.970 | 107,212 | -0.08(-1.98%) |
Mar 26, 2021 | 4.090 | 4.206 | 3.950 | 4.050 | 148,100 | +0.00(+0.00%) |
Mar 25, 2021 | 3.920 | 4.050 | 3.810 | 4.050 | 127,388 | +0.13(+3.32%) |
Mar 24, 2021 | 4.080 | 4.130 | 3.880 | 3.920 | 154,654 | -0.12(-2.97%) |
Mar 23, 2021 | 4.110 | 4.170 | 3.960 | 4.040 | 185,877 | -0.12(-2.88%) |
Mar 22, 2021 | 4.110 | 4.500 | 4.070 | 4.160 | 606,384 | +0.14(+3.48%) |
Mar 19, 2021 | 4.020 | 4.240 | 4.020 | 4.020 | 235,600 | +0.00(+0.00%) |
Mar 18, 2021 | 4.170 | 4.270 | 4.020 | 4.020 | 178,570 | -0.11(-2.66%) |
Mar 17, 2021 | 4.050 | 4.200 | 4.010 | 4.130 | 116,795 | +0.04(+0.98%) |
Mar 16, 2021 | 4.150 | 4.180 | 4.070 | 4.090 | 73,185 | -0.07(-1.68%) |
Mar 15, 2021 | 4.080 | 4.210 | 4.010 | 4.160 | 121,403 | +0.08(+1.96%) |
Mar 12, 2021 | 4.080 | 4.180 | 4.040 | 4.080 | 79,200 | -0.03(-0.73%) |
Mar 11, 2021 | 4.130 | 4.250 | 4.080 | 4.110 | 119,545 | -0.02(-0.48%) |
Mar 10, 2021 | 3.970 | 4.160 | 3.950 | 4.130 | 168,607 | +0.23(+5.90%) |
Mar 09, 2021 | 4.000 | 4.000 | 3.900 | 3.900 | 61,012 | -0.04(-1.02%) |
Mar 08, 2021 | 3.920 | 4.000 | 3.849 | 3.940 | 77,187 | +0.06(+1.55%) |
Mar 05, 2021 | 3.900 | 3.930 | 3.720 | 3.880 | 97,600 | -0.03(-0.77%) |
Mar 04, 2021 | 3.950 | 4.030 | 3.800 | 3.910 | 117,563 | +0.02(+0.51%) |
Mar 03, 2021 | 3.950 | 4.000 | 3.820 | 3.890 | 90,215 | -0.03(-0.77%) |
Mar 02, 2021 | 3.830 | 4.038 | 3.830 | 3.920 | 107,330 | +0.09(+2.35%) |
Mar 01, 2021 | 3.920 | 4.070 | 3.820 | 3.830 | 126,498 | -0.04(-1.03%) |
Feb 26, 2021 | 4.020 | 4.040 | 3.800 | 3.870 | 160,500 | -0.19(-4.68%) |
Feb 25, 2021 | 4.260 | 4.360 | 4.000 | 4.060 | 198,589 | -0.16(-3.79%) |
Feb 24, 2021 | 4.130 | 4.340 | 4.120 | 4.220 | 138,339 | +0.18(+4.46%) |
Feb 23, 2021 | 4.200 | 4.200 | 3.808 | 4.040 | 209,613 | -0.19(-4.49%) |
Feb 22, 2021 | 4.140 | 4.370 | 4.100 | 4.230 | 202,099 | -0.03(-0.70%) |
Feb 19, 2021 | 4.340 | 4.530 | 4.150 | 4.260 | 314,800 | -0.02(-0.47%) |
Feb 18, 2021 | 4.500 | 4.570 | 4.210 | 4.280 | 447,336 | -0.10(-2.28%) |
Feb 17, 2021 | 3.960 | 4.620 | 3.500 | 4.380 | 1,486,164 | +0.42(+10.61%) |
Feb 16, 2021 | 3.850 | 3.990 | 3.770 | 3.960 | 286,101 | +0.23(+6.17%) |
Feb 12, 2021 | 3.560 | 3.830 | 3.560 | 3.730 | 227,200 | +0.09(+2.47%) |
Feb 11, 2021 | 3.700 | 3.700 | 3.590 | 3.640 | 61,261 | -0.02(-0.55%) |
Feb 10, 2021 | 3.700 | 3.790 | 3.630 | 3.660 | 142,365 | -0.01(-0.27%) |
Feb 09, 2021 | 3.670 | 3.710 | 3.620 | 3.670 | 93,516 | -0.03(-0.81%) |
Feb 08, 2021 | 3.580 | 3.800 | 3.541 | 3.700 | 294,262 | +0.16(+4.52%) |
Feb 05, 2021 | 3.660 | 3.660 | 3.520 | 3.540 | 132,100 | -0.09(-2.48%) |
Feb 04, 2021 | 3.600 | 3.650 | 3.560 | 3.630 | 80,572 | +0.05(+1.40%) |
Feb 03, 2021 | 3.430 | 3.620 | 3.420 | 3.580 | 136,178 | +0.11(+3.17%) |
Feb 02, 2021 | 3.490 | 3.490 | 3.380 | 3.470 | 114,144 | +0.02(+0.58%) |