Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 4.480 | 4.830 | 4.280 | 4.330 | 395,138 | -0.16(-3.56%) |
Apr 29, 2021 | 4.570 | 4.610 | 4.420 | 4.490 | 148,036 | +0.00(+0.00%) |
Apr 28, 2021 | 4.390 | 4.550 | 4.340 | 4.490 | 86,809 | +0.09(+2.05%) |
Apr 27, 2021 | 4.260 | 4.430 | 4.260 | 4.400 | 102,989 | +0.16(+3.77%) |
Apr 26, 2021 | 4.230 | 4.410 | 4.220 | 4.240 | 159,220 | +0.05(+1.19%) |
Apr 23, 2021 | 4.270 | 4.350 | 4.100 | 4.190 | 94,978 | -0.09(-2.10%) |
Apr 22, 2021 | 4.080 | 4.320 | 4.020 | 4.280 | 126,640 | +0.24(+5.94%) |
Apr 21, 2021 | 4.000 | 4.150 | 3.950 | 4.040 | 149,690 | +0.47(+13.17%) |
Apr 20, 2021 | 3.620 | 3.630 | 3.500 | 3.570 | 59,779 | -0.08(-2.19%) |
Apr 19, 2021 | 3.760 | 3.760 | 3.560 | 3.650 | 101,590 | -0.06(-1.62%) |
Apr 16, 2021 | 3.700 | 3.740 | 3.610 | 3.710 | 47,563 | -0.01(-0.27%) |
Apr 15, 2021 | 3.820 | 3.820 | 3.660 | 3.720 | 101,710 | +0.02(+0.54%) |
Apr 14, 2021 | 3.670 | 3.760 | 3.670 | 3.700 | 45,125 | +0.14(+3.93%) |
Apr 13, 2021 | 3.810 | 3.900 | 3.550 | 3.560 | 73,752 | -0.20(-5.32%) |
Apr 12, 2021 | 3.920 | 3.920 | 3.750 | 3.760 | 106,966 | -0.11(-2.84%) |
Apr 09, 2021 | 3.990 | 3.990 | 3.800 | 3.870 | 78,479 | -0.07(-1.78%) |
Apr 08, 2021 | 4.030 | 4.030 | 3.890 | 3.940 | 67,980 | +0.02(+0.51%) |
Apr 07, 2021 | 4.040 | 4.050 | 3.880 | 3.920 | 120,196 | -0.13(-3.21%) |
Apr 06, 2021 | 4.010 | 4.140 | 4.010 | 4.050 | 110,563 | +0.00(+0.00%) |
Apr 05, 2021 | 3.980 | 4.080 | 3.960 | 4.050 | 64,442 | +0.10(+2.53%) |
Apr 01, 2021 | 3.950 | 3.950 | 3.950 | 0 | +0.00(+0.00%) | |
Mar 31, 2021 | 3.780 | 3.990 | 3.780 | 3.950 | 89,757 | +0.18(+4.77%) |
Mar 30, 2021 | 3.800 | 3.890 | 3.770 | 3.770 | 49,751 | -0.05(-1.31%) |
Mar 29, 2021 | 4.090 | 4.100 | 3.820 | 3.820 | 106,750 | -0.22(-5.45%) |
Mar 26, 2021 | 4.050 | 4.120 | 3.960 | 4.040 | 75,226 | +0.08(+2.02%) |
Mar 25, 2021 | 3.830 | 4.010 | 3.750 | 3.960 | 102,660 | +0.14(+3.66%) |
Mar 24, 2021 | 3.850 | 3.980 | 3.820 | 3.820 | 81,680 | -0.03(-0.78%) |
Mar 23, 2021 | 3.920 | 3.970 | 3.800 | 3.850 | 59,666 | -0.06(-1.53%) |
Mar 22, 2021 | 3.830 | 3.990 | 3.760 | 3.910 | 120,846 | +0.13(+3.44%) |
Mar 19, 2021 | 3.820 | 3.840 | 3.450 | 3.780 | 336,379 | -0.02(-0.53%) |
Mar 18, 2021 | 3.880 | 3.900 | 3.750 | 3.800 | 85,489 | -0.08(-2.06%) |
Mar 17, 2021 | 3.720 | 3.890 | 3.710 | 3.880 | 49,319 | +0.12(+3.19%) |
Mar 16, 2021 | 3.800 | 3.830 | 3.690 | 3.760 | 35,141 | +0.03(+0.80%) |
Mar 15, 2021 | 3.660 | 3.770 | 3.660 | 3.730 | 55,990 | +0.08(+2.19%) |
Mar 12, 2021 | 3.620 | 3.690 | 3.550 | 3.650 | 98,500 | -0.02(-0.54%) |
Mar 11, 2021 | 3.480 | 3.720 | 3.450 | 3.670 | 113,793 | +0.22(+6.38%) |
Mar 10, 2021 | 3.280 | 3.630 | 3.280 | 3.450 | 183,659 | +0.16(+4.86%) |
Mar 09, 2021 | 3.370 | 3.380 | 3.270 | 3.290 | 68,201 | -0.03(-0.90%) |
Mar 08, 2021 | 3.390 | 3.500 | 3.290 | 3.320 | 301,115 | -0.07(-2.06%) |
Mar 05, 2021 | 3.330 | 3.420 | 3.170 | 3.390 | 121,675 | +0.06(+1.80%) |
Mar 04, 2021 | 3.390 | 3.450 | 3.200 | 3.330 | 173,533 | -0.05(-1.48%) |
Mar 03, 2021 | 3.410 | 3.490 | 3.310 | 3.380 | 134,591 | -0.06(-1.74%) |
Mar 02, 2021 | 3.400 | 3.500 | 3.340 | 3.440 | 103,021 | +0.00(+0.00%) |
Mar 01, 2021 | 3.500 | 3.500 | 3.320 | 3.440 | 315,075 | +0.09(+2.69%) |
Feb 26, 2021 | 3.490 | 3.520 | 3.280 | 3.350 | 182,583 | -0.22(-6.16%) |
Feb 25, 2021 | 3.620 | 3.710 | 3.490 | 3.570 | 119,102 | -0.03(-0.83%) |
Feb 24, 2021 | 3.530 | 3.700 | 3.490 | 3.600 | 155,154 | +0.10(+2.86%) |
Feb 23, 2021 | 3.690 | 3.690 | 3.380 | 3.500 | 140,757 | -0.20(-5.41%) |
Feb 22, 2021 | 3.740 | 3.760 | 3.590 | 3.700 | 292,606 | +0.08(+2.21%) |
Feb 19, 2021 | 3.450 | 3.620 | 3.380 | 3.620 | 242,728 | +0.13(+3.72%) |
Feb 18, 2021 | 3.470 | 3.720 | 3.410 | 3.490 | 199,837 | +0.03(+0.87%) |
Feb 17, 2021 | 3.700 | 3.790 | 3.400 | 3.460 | 180,543 | -0.30(-7.98%) |
Feb 16, 2021 | 4.180 | 4.180 | 3.750 | 3.760 | 324,062 | -0.43(-10.26%) |
Feb 12, 2021 | 4.190 | 4.190 | 4.190 | 0 | -0.06(-1.41%) | |
Feb 11, 2021 | 4.360 | 4.410 | 4.210 | 4.250 | 77,612 | -0.04(-0.93%) |
Feb 10, 2021 | 4.360 | 4.360 | 4.160 | 4.290 | 116,953 | -0.02(-0.46%) |
Feb 09, 2021 | 4.430 | 4.440 | 4.240 | 4.310 | 59,140 | -0.04(-0.92%) |
Feb 08, 2021 | 4.300 | 4.570 | 4.300 | 4.350 | 106,245 | +0.05(+1.16%) |
Feb 05, 2021 | 4.300 | 4.340 | 4.150 | 4.300 | 97,854 | +0.11(+2.63%) |
Feb 04, 2021 | 4.370 | 4.370 | 4.180 | 4.190 | 66,449 | -0.18(-4.12%) |
Feb 03, 2021 | 4.300 | 4.370 | 4.200 | 4.370 | 43,499 | +0.07(+1.63%) |
Feb 02, 2021 | 4.210 | 4.400 | 4.210 | 4.300 | 113,810 | -0.13(-2.93%) |