Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.910 | 3.960 | 3.855 | 3.920 | 361,000 | -0.01(-0.25%) |
Apr 29, 2021 | 3.930 | 3.965 | 3.775 | 3.930 | 453,325 | +0.04(+1.03%) |
Apr 28, 2021 | 3.830 | 3.920 | 3.810 | 3.890 | 205,737 | +0.05(+1.30%) |
Apr 27, 2021 | 3.980 | 4.010 | 3.820 | 3.840 | 341,472 | -0.17(-4.24%) |
Apr 26, 2021 | 3.850 | 4.050 | 3.780 | 4.010 | 358,572 | +0.19(+4.97%) |
Apr 23, 2021 | 3.900 | 3.960 | 3.789 | 3.820 | 272,800 | -0.06(-1.55%) |
Apr 22, 2021 | 3.510 | 3.920 | 3.480 | 3.880 | 632,677 | +0.40(+11.49%) |
Apr 21, 2021 | 3.720 | 3.720 | 3.410 | 3.480 | 1,055,282 | -0.13(-3.60%) |
Apr 20, 2021 | 3.850 | 3.850 | 3.580 | 3.610 | 539,260 | -0.24(-6.23%) |
Apr 19, 2021 | 4.090 | 4.110 | 3.780 | 3.850 | 771,077 | -0.28(-6.78%) |
Apr 16, 2021 | 4.200 | 4.200 | 4.050 | 4.130 | 482,900 | -0.03(-0.72%) |
Apr 15, 2021 | 3.930 | 4.270 | 3.900 | 4.160 | 1,281,814 | +0.27(+6.94%) |
Apr 14, 2021 | 3.900 | 3.980 | 3.850 | 3.890 | 416,379 | -0.05(-1.27%) |
Apr 13, 2021 | 4.030 | 4.050 | 3.850 | 3.940 | 636,469 | -0.06(-1.50%) |
Apr 12, 2021 | 4.000 | 4.120 | 3.920 | 4.000 | 427,414 | +0.00(+0.00%) |
Apr 09, 2021 | 3.980 | 4.010 | 3.880 | 4.000 | 489,500 | +0.01(+0.25%) |
Apr 08, 2021 | 3.900 | 4.000 | 3.790 | 3.990 | 333,749 | +0.13(+3.37%) |
Apr 07, 2021 | 3.830 | 3.920 | 3.830 | 3.860 | 423,639 | +0.00(+0.00%) |
Apr 06, 2021 | 3.770 | 3.950 | 3.730 | 3.860 | 479,187 | +0.07(+1.85%) |
Apr 05, 2021 | 3.880 | 3.930 | 3.700 | 3.790 | 264,449 | -0.02(-0.52%) |
Apr 01, 2021 | 3.690 | 3.860 | 3.690 | 3.810 | 353,400 | +0.13(+3.53%) |
Mar 31, 2021 | 3.610 | 3.770 | 3.600 | 3.680 | 388,283 | +0.11(+3.08%) |
Mar 30, 2021 | 3.620 | 3.620 | 3.430 | 3.570 | 704,880 | -0.07(-1.92%) |
Mar 29, 2021 | 3.920 | 3.970 | 3.590 | 3.640 | 674,601 | -0.32(-8.08%) |
Mar 26, 2021 | 3.860 | 3.990 | 3.780 | 3.960 | 529,200 | +0.16(+4.21%) |
Mar 25, 2021 | 3.670 | 3.870 | 3.570 | 3.800 | 692,529 | +0.13(+3.54%) |
Mar 24, 2021 | 3.930 | 3.970 | 3.670 | 3.670 | 911,700 | -0.21(-5.41%) |
Mar 23, 2021 | 4.070 | 4.100 | 3.850 | 3.880 | 458,477 | -0.21(-5.13%) |
Mar 22, 2021 | 4.080 | 4.150 | 3.910 | 4.090 | 545,481 | -0.04(-0.97%) |
Mar 19, 2021 | 4.040 | 4.180 | 4.010 | 4.130 | 1,953,000 | +0.09(+2.23%) |
Mar 18, 2021 | 4.140 | 4.210 | 4.010 | 4.040 | 527,586 | -0.09(-2.18%) |
Mar 17, 2021 | 4.080 | 4.180 | 3.980 | 4.130 | 419,654 | +0.03(+0.73%) |
Mar 16, 2021 | 4.120 | 4.220 | 4.020 | 4.100 | 472,743 | +0.04(+0.99%) |
Mar 15, 2021 | 4.200 | 4.230 | 4.020 | 4.060 | 889,156 | -0.14(-3.33%) |
Mar 12, 2021 | 4.240 | 4.365 | 4.115 | 4.200 | 586,500 | -0.07(-1.64%) |
Mar 11, 2021 | 3.980 | 4.270 | 3.920 | 4.270 | 985,534 | +0.39(+10.05%) |
Mar 10, 2021 | 4.310 | 4.360 | 3.860 | 3.880 | 2,091,877 | -0.40(-9.35%) |
Mar 09, 2021 | 4.170 | 4.390 | 4.100 | 4.280 | 576,629 | +0.10(+2.39%) |
Mar 08, 2021 | 3.890 | 4.200 | 3.880 | 4.180 | 1,142,554 | +0.39(+10.29%) |
Mar 05, 2021 | 4.000 | 4.110 | 3.770 | 3.790 | 1,573,300 | -0.12(-3.07%) |
Mar 04, 2021 | 4.510 | 4.560 | 3.890 | 3.910 | 1,149,951 | -0.60(-13.30%) |
Mar 03, 2021 | 4.550 | 4.680 | 4.465 | 4.510 | 875,629 | +0.00(+0.00%) |
Mar 02, 2021 | 4.620 | 4.620 | 4.450 | 4.510 | 1,118,067 | -0.14(-3.01%) |
Mar 01, 2021 | 4.590 | 4.650 | 4.450 | 4.650 | 699,553 | +0.16(+3.56%) |
Feb 26, 2021 | 4.550 | 4.650 | 4.430 | 4.490 | 923,100 | -0.04(-0.88%) |
Feb 25, 2021 | 4.690 | 4.870 | 4.380 | 4.530 | 1,834,624 | -0.11(-2.37%) |
Feb 24, 2021 | 4.940 | 5.100 | 4.600 | 4.640 | 1,306,871 | -0.28(-5.69%) |
Feb 23, 2021 | 5.130 | 5.330 | 4.790 | 4.920 | 1,904,807 | -0.34(-6.46%) |
Feb 22, 2021 | 5.410 | 5.460 | 5.230 | 5.260 | 507,189 | -0.24(-4.36%) |
Feb 19, 2021 | 5.230 | 5.500 | 5.180 | 5.500 | 813,700 | +0.30(+5.77%) |
Feb 18, 2021 | 5.350 | 5.360 | 5.180 | 5.200 | 455,174 | -0.16(-2.99%) |
Feb 17, 2021 | 5.370 | 5.390 | 5.110 | 5.360 | 653,523 | -0.02(-0.37%) |
Feb 16, 2021 | 5.350 | 5.540 | 5.290 | 5.380 | 850,786 | +0.09(+1.70%) |
Feb 12, 2021 | 5.130 | 5.320 | 5.050 | 5.290 | 547,700 | +0.16(+3.12%) |
Feb 11, 2021 | 5.080 | 5.240 | 4.940 | 5.130 | 733,544 | +0.08(+1.58%) |
Feb 10, 2021 | 5.110 | 5.280 | 4.880 | 5.050 | 1,604,368 | -0.02(-0.39%) |
Feb 09, 2021 | 5.160 | 5.390 | 5.030 | 5.070 | 1,925,499 | -0.13(-2.50%) |
Feb 08, 2021 | 5.240 | 5.250 | 4.940 | 5.200 | 1,300,309 | -0.09(-1.70%) |
Feb 05, 2021 | 5.350 | 5.390 | 5.130 | 5.290 | 449,000 | +0.01(+0.19%) |
Feb 04, 2021 | 5.150 | 5.350 | 5.060 | 5.280 | 1,153,731 | +0.22(+4.35%) |
Feb 03, 2021 | 4.980 | 5.200 | 4.900 | 5.060 | 1,308,635 | +0.12(+2.43%) |
Feb 02, 2021 | 5.190 | 5.400 | 4.920 | 4.940 | 1,549,789 | -0.10(-1.98%) |