Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.730 | 3.730 | 3.620 | 3.630 | 21,700 | -0.14(-3.71%) |
Apr 29, 2021 | 3.880 | 3.960 | 3.620 | 3.770 | 93,099 | -0.11(-2.84%) |
Apr 28, 2021 | 4.100 | 4.140 | 3.880 | 3.880 | 65,813 | -0.17(-4.20%) |
Apr 27, 2021 | 3.850 | 4.240 | 3.690 | 4.050 | 193,976 | +0.28(+7.43%) |
Apr 26, 2021 | 3.700 | 3.880 | 3.430 | 3.770 | 60,377 | +0.13(+3.57%) |
Apr 23, 2021 | 3.380 | 3.650 | 3.250 | 3.640 | 73,200 | +0.26(+7.69%) |
Apr 22, 2021 | 3.410 | 3.600 | 3.120 | 3.380 | 90,081 | +0.03(+0.90%) |
Apr 21, 2021 | 3.030 | 3.570 | 3.030 | 3.350 | 126,292 | +0.28(+9.12%) |
Apr 20, 2021 | 3.170 | 3.260 | 3.020 | 3.070 | 54,305 | -0.07(-2.23%) |
Apr 19, 2021 | 3.230 | 3.270 | 3.090 | 3.140 | 61,275 | -0.06(-1.88%) |
Apr 16, 2021 | 3.310 | 3.385 | 3.170 | 3.200 | 91,300 | -0.16(-4.76%) |
Apr 15, 2021 | 3.640 | 3.680 | 3.270 | 3.360 | 154,352 | -0.35(-9.43%) |
Apr 14, 2021 | 3.650 | 3.880 | 3.600 | 3.710 | 95,601 | +0.06(+1.64%) |
Apr 13, 2021 | 4.050 | 4.100 | 3.620 | 3.650 | 144,591 | -0.48(-11.62%) |
Apr 12, 2021 | 4.860 | 4.990 | 4.040 | 4.130 | 1,589,472 | -0.72(-14.85%) |
Apr 09, 2021 | 4.600 | 4.990 | 4.600 | 4.850 | 269,500 | -0.60(-11.01%) |
Apr 08, 2021 | 5.100 | 5.660 | 5.000 | 5.450 | 741,009 | +0.48(+9.66%) |
Apr 07, 2021 | 4.830 | 5.590 | 4.810 | 4.970 | 351,588 | +0.11(+2.26%) |
Apr 06, 2021 | 4.980 | 4.990 | 4.760 | 4.860 | 35,717 | -0.09(-1.82%) |
Apr 05, 2021 | 4.920 | 5.450 | 4.800 | 4.950 | 519,065 | +0.12(+2.48%) |
Apr 01, 2021 | 4.630 | 4.973 | 4.630 | 4.830 | 47,800 | +0.27(+5.92%) |
Mar 31, 2021 | 4.640 | 4.820 | 4.510 | 4.560 | 39,265 | -0.06(-1.30%) |
Mar 30, 2021 | 4.500 | 5.100 | 4.420 | 4.620 | 229,978 | +0.10(+2.21%) |
Mar 29, 2021 | 4.900 | 4.900 | 4.500 | 4.520 | 52,515 | -0.34(-7.00%) |
Mar 26, 2021 | 4.780 | 5.105 | 4.710 | 4.860 | 63,700 | +0.16(+3.40%) |
Mar 25, 2021 | 4.690 | 4.800 | 4.530 | 4.700 | 73,383 | -0.02(-0.42%) |
Mar 24, 2021 | 5.000 | 5.500 | 4.670 | 4.720 | 233,956 | -0.28(-5.60%) |
Mar 23, 2021 | 5.150 | 5.400 | 4.880 | 5.000 | 63,748 | -0.06(-1.19%) |
Mar 22, 2021 | 5.110 | 5.470 | 4.950 | 5.060 | 104,098 | +0.11(+2.22%) |
Mar 19, 2021 | 4.860 | 5.080 | 4.650 | 4.950 | 51,000 | +0.19(+3.99%) |
Mar 18, 2021 | 5.200 | 5.240 | 4.750 | 4.760 | 33,640 | -0.41(-7.93%) |
Mar 17, 2021 | 5.060 | 5.290 | 4.878 | 5.170 | 41,841 | +0.09(+1.77%) |
Mar 16, 2021 | 5.540 | 5.653 | 5.030 | 5.080 | 69,119 | -0.45(-8.14%) |
Mar 15, 2021 | 5.230 | 5.900 | 5.110 | 5.530 | 137,059 | +0.45(+8.86%) |
Mar 12, 2021 | 4.880 | 5.200 | 4.812 | 5.080 | 75,600 | +0.17(+3.46%) |
Mar 11, 2021 | 4.830 | 5.060 | 4.690 | 4.910 | 105,227 | +0.20(+4.25%) |
Mar 10, 2021 | 4.888 | 4.940 | 4.510 | 4.710 | 77,903 | +0.04(+0.86%) |
Mar 09, 2021 | 4.540 | 4.910 | 4.420 | 4.670 | 102,342 | +0.22(+4.94%) |
Mar 08, 2021 | 4.440 | 4.730 | 4.180 | 4.450 | 96,497 | +0.01(+0.23%) |
Mar 05, 2021 | 4.460 | 5.110 | 3.900 | 4.440 | 507,600 | +0.14(+3.26%) |
Mar 04, 2021 | 4.880 | 4.927 | 4.150 | 4.300 | 200,189 | -0.54(-11.16%) |
Mar 03, 2021 | 5.170 | 5.210 | 4.670 | 4.840 | 86,553 | -0.33(-6.38%) |
Mar 02, 2021 | 5.490 | 5.500 | 4.940 | 5.170 | 104,186 | -0.27(-4.96%) |
Mar 01, 2021 | 5.250 | 5.650 | 5.100 | 5.440 | 384,204 | +0.28(+5.43%) |
Feb 26, 2021 | 4.910 | 5.671 | 4.900 | 5.160 | 588,300 | +0.25(+5.09%) |
Feb 25, 2021 | 5.350 | 5.490 | 4.710 | 4.910 | 203,569 | -0.61(-11.05%) |
Feb 24, 2021 | 5.220 | 5.660 | 5.070 | 5.520 | 170,354 | +0.28(+5.34%) |
Feb 23, 2021 | 5.240 | 5.700 | 4.210 | 5.240 | 713,955 | -0.82(-13.53%) |
Feb 22, 2021 | 6.400 | 6.810 | 6.020 | 6.060 | 650,290 | -0.54(-8.18%) |
Feb 19, 2021 | 6.840 | 7.230 | 6.350 | 6.600 | 493,000 | -0.58(-8.08%) |
Feb 18, 2021 | 6.110 | 7.840 | 6.010 | 7.180 | 2,314,248 | +0.98(+15.81%) |
Feb 17, 2021 | 6.660 | 6.820 | 6.100 | 6.200 | 188,530 | -0.48(-7.19%) |
Feb 16, 2021 | 6.180 | 6.790 | 6.000 | 6.680 | 558,157 | +0.21(+3.25%) |
Feb 12, 2021 | 5.990 | 7.290 | 5.630 | 6.470 | 1,660,100 | -0.75(-10.39%) |
Feb 11, 2021 | 5.650 | 9.380 | 4.960 | 7.220 | 6,659,693 | +1.45(+25.13%) |
Feb 10, 2021 | 4.990 | 6.490 | 4.920 | 5.770 | 1,848,103 | +0.34(+6.26%) |
Feb 09, 2021 | 3.853 | 7.780 | 3.853 | 5.430 | 10,350,405 | +1.46(+36.78%) |
Feb 08, 2021 | 4.300 | 4.380 | 3.750 | 3.970 | 454,587 | -0.28(-6.67%) |
Feb 05, 2021 | 4.730 | 4.730 | 4.254 | 4.254 | 90,800 | -0.50(-10.45%) |
Feb 04, 2021 | 3.990 | 4.890 | 3.950 | 4.750 | 301,111 | +0.76(+19.05%) |
Feb 03, 2021 | 4.000 | 4.150 | 3.810 | 3.990 | 69,979 | +0.04(+1.01%) |
Feb 02, 2021 | 3.830 | 4.480 | 3.570 | 3.950 | 814,270 | +0.20(+5.34%) |