Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.470 | 3.680 | 3.470 | 3.580 | 416,400 | +0.04(+1.13%) |
Apr 29, 2021 | 3.620 | 3.660 | 3.400 | 3.540 | 663,247 | -0.16(-4.32%) |
Apr 28, 2021 | 3.480 | 3.860 | 3.480 | 3.700 | 1,097,285 | +0.17(+4.82%) |
Apr 27, 2021 | 4.030 | 4.040 | 3.530 | 3.530 | 2,269,773 | -0.51(-12.62%) |
Apr 26, 2021 | 4.160 | 4.170 | 3.740 | 4.040 | 8,117,917 | -0.43(-9.62%) |
Apr 23, 2021 | 3.620 | 5.820 | 3.410 | 4.470 | 130,343,600 | +1.66(+59.07%) |
Apr 22, 2021 | 2.750 | 2.870 | 2.630 | 2.810 | 2,033,438 | +0.12(+4.46%) |
Apr 21, 2021 | 2.540 | 2.760 | 2.540 | 2.690 | 89,402 | +0.00(+0.00%) |
Apr 20, 2021 | 2.780 | 2.860 | 2.570 | 2.690 | 126,129 | -0.17(-5.94%) |
Apr 19, 2021 | 2.880 | 2.880 | 2.670 | 2.860 | 125,859 | +0.05(+1.78%) |
Apr 16, 2021 | 2.800 | 2.830 | 2.640 | 2.810 | 154,100 | +0.04(+1.44%) |
Apr 15, 2021 | 2.950 | 2.950 | 2.700 | 2.770 | 160,112 | -0.12(-4.15%) |
Apr 14, 2021 | 2.970 | 3.080 | 2.890 | 2.890 | 89,085 | -0.05(-1.70%) |
Apr 13, 2021 | 2.830 | 2.950 | 2.760 | 2.940 | 180,188 | +0.07(+2.44%) |
Apr 12, 2021 | 3.210 | 3.210 | 2.860 | 2.870 | 312,763 | -0.31(-9.75%) |
Apr 09, 2021 | 3.210 | 3.310 | 3.130 | 3.180 | 108,000 | -0.07(-2.15%) |
Apr 08, 2021 | 3.290 | 3.316 | 3.180 | 3.250 | 84,898 | +0.03(+0.93%) |
Apr 07, 2021 | 3.470 | 3.470 | 3.210 | 3.220 | 176,672 | -0.22(-6.40%) |
Apr 06, 2021 | 3.360 | 3.500 | 3.330 | 3.440 | 84,751 | +0.08(+2.38%) |
Apr 05, 2021 | 3.560 | 3.560 | 3.310 | 3.360 | 360,654 | -0.09(-2.61%) |
Apr 01, 2021 | 3.420 | 3.590 | 3.330 | 3.450 | 332,200 | +0.12(+3.60%) |
Mar 31, 2021 | 3.160 | 3.370 | 3.130 | 3.330 | 142,434 | +0.21(+6.73%) |
Mar 30, 2021 | 3.010 | 3.207 | 2.940 | 3.120 | 220,316 | +0.03(+0.97%) |
Mar 29, 2021 | 3.260 | 3.300 | 3.090 | 3.090 | 123,497 | -0.21(-6.36%) |
Mar 26, 2021 | 3.460 | 3.460 | 3.230 | 3.300 | 129,100 | -0.10(-2.94%) |
Mar 25, 2021 | 3.250 | 3.540 | 3.180 | 3.400 | 254,649 | +0.05(+1.49%) |
Mar 24, 2021 | 3.700 | 3.700 | 3.320 | 3.350 | 315,243 | -0.17(-4.83%) |
Mar 23, 2021 | 3.990 | 4.030 | 3.520 | 3.520 | 306,502 | -0.45(-11.34%) |
Mar 22, 2021 | 4.250 | 4.300 | 3.940 | 3.970 | 367,669 | -0.20(-4.80%) |
Mar 19, 2021 | 3.950 | 4.390 | 3.850 | 4.170 | 371,800 | +0.20(+5.04%) |
Mar 18, 2021 | 3.960 | 4.150 | 3.830 | 3.970 | 626,653 | -0.46(-10.38%) |
Mar 17, 2021 | 3.950 | 4.500 | 3.940 | 4.430 | 727,876 | +0.17(+3.99%) |
Mar 16, 2021 | 4.600 | 5.040 | 4.110 | 4.260 | 4,875,981 | +0.51(+13.60%) |
Mar 15, 2021 | 3.670 | 3.790 | 3.570 | 3.750 | 319,746 | +0.22(+6.23%) |
Mar 12, 2021 | 3.640 | 3.650 | 3.500 | 3.530 | 227,300 | -0.15(-4.08%) |
Mar 11, 2021 | 3.640 | 3.690 | 3.520 | 3.680 | 313,934 | +0.20(+5.75%) |
Mar 10, 2021 | 3.310 | 3.560 | 3.230 | 3.480 | 447,482 | +0.24(+7.41%) |
Mar 09, 2021 | 3.180 | 3.400 | 3.150 | 3.240 | 344,113 | +0.10(+3.18%) |
Mar 08, 2021 | 3.230 | 3.400 | 3.020 | 3.140 | 262,085 | -0.12(-3.68%) |
Mar 05, 2021 | 3.160 | 3.330 | 2.800 | 3.260 | 668,100 | -0.07(-2.10%) |
Mar 04, 2021 | 3.250 | 3.450 | 2.950 | 3.330 | 1,146,559 | -0.01(-0.30%) |
Mar 03, 2021 | 3.690 | 3.750 | 3.320 | 3.340 | 848,175 | -0.46(-12.11%) |
Mar 02, 2021 | 3.640 | 4.110 | 3.640 | 3.800 | 1,951,100 | -0.04(-1.04%) |
Mar 01, 2021 | 4.080 | 4.130 | 3.650 | 3.840 | 2,125,362 | -0.28(-6.80%) |
Feb 26, 2021 | 4.560 | 4.770 | 4.110 | 4.120 | 2,077,000 | -0.31(-7.00%) |
Feb 25, 2021 | 4.630 | 4.960 | 4.180 | 4.430 | 6,405,269 | -0.63(-12.45%) |
Feb 24, 2021 | 6.880 | 7.890 | 4.720 | 5.060 | 193,435,920 | +2.40(+90.23%) |
Feb 23, 2021 | 2.860 | 2.919 | 2.180 | 2.660 | 1,215,442 | -0.54(-16.88%) |
Feb 22, 2021 | 3.370 | 3.450 | 3.130 | 3.200 | 1,102,914 | -0.28(-8.05%) |
Feb 19, 2021 | 3.120 | 3.589 | 3.120 | 3.480 | 1,841,300 | +0.36(+11.54%) |
Feb 18, 2021 | 3.310 | 3.360 | 3.030 | 3.120 | 482,856 | -0.24(-7.14%) |
Feb 17, 2021 | 3.110 | 3.490 | 2.910 | 3.360 | 1,326,021 | +0.17(+5.33%) |
Feb 16, 2021 | 3.280 | 3.340 | 3.100 | 3.190 | 324,444 | -0.04(-1.24%) |
Feb 12, 2021 | 3.100 | 3.350 | 3.060 | 3.230 | 395,900 | +0.11(+3.53%) |
Feb 11, 2021 | 3.300 | 3.370 | 3.070 | 3.120 | 369,401 | -0.14(-4.29%) |
Feb 10, 2021 | 3.590 | 3.720 | 3.040 | 3.260 | 1,441,599 | -0.31(-8.68%) |
Feb 09, 2021 | 3.460 | 3.800 | 3.200 | 3.570 | 2,158,788 | +0.01(+0.28%) |
Feb 08, 2021 | 3.170 | 3.900 | 3.020 | 3.560 | 2,144,416 | +0.68(+23.61%) |
Feb 05, 2021 | 2.870 | 2.900 | 2.610 | 2.880 | 375,800 | +0.10(+3.60%) |
Feb 04, 2021 | 2.890 | 3.040 | 2.760 | 2.780 | 578,796 | -0.18(-6.08%) |
Feb 03, 2021 | 2.430 | 3.090 | 2.400 | 2.960 | 2,026,787 | +0.55(+22.82%) |
Feb 02, 2021 | 2.430 | 2.480 | 2.250 | 2.410 | 233,527 | +0.00(+0.00%) |