Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.920 | 2.970 | 2.860 | 2.880 | 183,500 | -0.09(-3.03%) |
Apr 29, 2021 | 3.040 | 3.080 | 2.880 | 2.970 | 251,477 | +0.00(+0.00%) |
Apr 28, 2021 | 2.960 | 3.000 | 2.890 | 2.970 | 265,386 | +0.07(+2.41%) |
Apr 27, 2021 | 3.020 | 3.040 | 2.870 | 2.900 | 583,676 | -0.13(-4.29%) |
Apr 26, 2021 | 3.050 | 3.100 | 3.020 | 3.030 | 220,455 | -0.01(-0.33%) |
Apr 23, 2021 | 3.120 | 3.150 | 3.030 | 3.040 | 209,900 | -0.10(-3.18%) |
Apr 22, 2021 | 3.120 | 3.180 | 3.070 | 3.140 | 105,100 | +0.02(+0.64%) |
Apr 21, 2021 | 3.060 | 3.140 | 3.020 | 3.120 | 176,210 | +0.08(+2.63%) |
Apr 20, 2021 | 3.150 | 3.150 | 3.020 | 3.040 | 216,250 | -0.12(-3.80%) |
Apr 19, 2021 | 3.260 | 3.270 | 3.090 | 3.160 | 164,114 | -0.11(-3.36%) |
Apr 16, 2021 | 3.130 | 3.300 | 3.035 | 3.270 | 282,100 | +0.12(+3.81%) |
Apr 15, 2021 | 3.050 | 3.180 | 3.020 | 3.150 | 163,892 | +0.11(+3.62%) |
Apr 14, 2021 | 2.950 | 3.150 | 2.950 | 3.040 | 337,210 | +0.07(+2.36%) |
Apr 13, 2021 | 3.190 | 3.190 | 2.960 | 2.970 | 261,741 | -0.13(-4.19%) |
Apr 12, 2021 | 3.230 | 3.330 | 3.100 | 3.100 | 290,838 | -0.21(-6.34%) |
Apr 09, 2021 | 3.310 | 3.360 | 3.220 | 3.310 | 223,900 | +0.07(+2.16%) |
Apr 08, 2021 | 3.300 | 3.322 | 3.180 | 3.240 | 260,714 | -0.07(-2.11%) |
Apr 07, 2021 | 3.390 | 3.440 | 3.310 | 3.310 | 145,555 | -0.07(-2.07%) |
Apr 06, 2021 | 3.440 | 3.550 | 3.340 | 3.380 | 169,689 | -0.07(-2.03%) |
Apr 05, 2021 | 3.420 | 3.510 | 3.390 | 3.450 | 163,155 | +0.05(+1.47%) |
Apr 01, 2021 | 3.340 | 3.550 | 3.300 | 3.400 | 419,600 | +0.14(+4.29%) |
Mar 31, 2021 | 3.420 | 3.470 | 3.100 | 3.260 | 856,046 | -0.25(-7.12%) |
Mar 30, 2021 | 4.000 | 4.000 | 3.510 | 3.510 | 508,073 | -0.49(-12.25%) |
Mar 29, 2021 | 3.720 | 4.000 | 3.610 | 4.000 | 503,443 | +0.27(+7.24%) |
Mar 26, 2021 | 3.880 | 3.880 | 3.670 | 3.730 | 490,700 | -0.09(-2.36%) |
Mar 25, 2021 | 3.530 | 3.910 | 3.510 | 3.820 | 382,661 | +0.34(+9.77%) |
Mar 24, 2021 | 3.650 | 3.720 | 3.460 | 3.480 | 417,072 | -0.15(-4.13%) |
Mar 23, 2021 | 3.790 | 3.890 | 3.600 | 3.630 | 262,259 | -0.16(-4.22%) |
Mar 22, 2021 | 3.860 | 3.890 | 3.720 | 3.790 | 182,879 | -0.08(-2.07%) |
Mar 19, 2021 | 3.730 | 3.870 | 3.700 | 3.870 | 234,900 | +0.10(+2.65%) |
Mar 18, 2021 | 3.500 | 4.000 | 3.470 | 3.770 | 661,540 | +0.23(+6.50%) |
Mar 17, 2021 | 3.500 | 3.600 | 3.400 | 3.540 | 539,308 | +0.00(+0.00%) |
Mar 16, 2021 | 3.640 | 3.660 | 3.480 | 3.540 | 333,886 | -0.13(-3.54%) |
Mar 15, 2021 | 3.700 | 3.740 | 3.630 | 3.670 | 224,868 | -0.02(-0.54%) |
Mar 12, 2021 | 3.700 | 3.720 | 3.560 | 3.690 | 226,400 | +0.00(+0.00%) |
Mar 11, 2021 | 3.740 | 3.740 | 3.590 | 3.690 | 298,045 | +0.01(+0.27%) |
Mar 10, 2021 | 3.750 | 3.840 | 3.650 | 3.680 | 303,868 | +0.00(+0.00%) |
Mar 09, 2021 | 3.590 | 3.720 | 3.590 | 3.680 | 260,499 | +0.14(+3.95%) |
Mar 08, 2021 | 3.580 | 3.698 | 3.480 | 3.540 | 223,985 | -0.02(-0.56%) |
Mar 05, 2021 | 3.510 | 3.590 | 3.270 | 3.560 | 278,600 | +0.08(+2.30%) |
Mar 04, 2021 | 3.640 | 3.650 | 3.390 | 3.480 | 349,885 | -0.13(-3.60%) |
Mar 03, 2021 | 3.770 | 3.820 | 3.600 | 3.610 | 217,104 | -0.13(-3.48%) |
Mar 02, 2021 | 3.860 | 3.920 | 3.720 | 3.740 | 305,123 | -0.07(-1.84%) |
Mar 01, 2021 | 3.920 | 3.980 | 3.770 | 3.810 | 197,856 | +0.01(+0.26%) |
Feb 26, 2021 | 3.960 | 4.040 | 3.780 | 3.800 | 635,200 | -0.16(-4.04%) |
Feb 25, 2021 | 4.220 | 4.248 | 3.910 | 3.960 | 348,638 | -0.18(-4.35%) |
Feb 24, 2021 | 4.180 | 4.220 | 4.030 | 4.140 | 459,238 | -0.02(-0.48%) |
Feb 23, 2021 | 4.220 | 4.220 | 3.950 | 4.160 | 371,998 | -0.09(-2.12%) |
Feb 22, 2021 | 4.350 | 4.350 | 4.230 | 4.250 | 463,767 | -0.05(-1.16%) |
Feb 19, 2021 | 4.340 | 4.430 | 4.250 | 4.300 | 275,300 | -0.02(-0.46%) |
Feb 18, 2021 | 4.370 | 4.400 | 4.270 | 4.320 | 271,059 | -0.11(-2.48%) |
Feb 17, 2021 | 4.480 | 4.500 | 4.360 | 4.430 | 195,437 | -0.02(-0.45%) |
Feb 16, 2021 | 4.610 | 4.640 | 4.420 | 4.450 | 681,780 | -0.14(-3.05%) |
Feb 12, 2021 | 4.530 | 4.720 | 4.410 | 4.590 | 333,000 | +0.06(+1.32%) |
Feb 11, 2021 | 4.700 | 4.700 | 4.410 | 4.530 | 468,564 | -0.18(-3.82%) |
Feb 10, 2021 | 4.770 | 4.870 | 4.630 | 4.710 | 352,040 | -0.08(-1.67%) |
Feb 09, 2021 | 4.800 | 4.930 | 4.760 | 4.790 | 235,041 | -0.05(-1.03%) |
Feb 08, 2021 | 4.600 | 4.950 | 4.600 | 4.840 | 458,378 | +0.24(+5.22%) |
Feb 05, 2021 | 4.540 | 4.680 | 4.400 | 4.600 | 420,300 | +0.08(+1.77%) |
Feb 04, 2021 | 4.380 | 4.550 | 4.350 | 4.520 | 273,377 | +0.17(+3.91%) |
Feb 03, 2021 | 4.260 | 4.540 | 4.257 | 4.350 | 428,370 | +0.09(+2.11%) |
Feb 02, 2021 | 4.310 | 4.312 | 4.200 | 4.260 | 292,711 | +0.00(+0.00%) |