Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.300 | 3.420 | 3.200 | 3.370 | 137,400 | +0.06(+1.92%) |
Apr 29, 2021 | 3.332 | 3.370 | 3.220 | 3.306 | 49,805 | -0.02(-0.71%) |
Apr 28, 2021 | 3.310 | 3.360 | 3.280 | 3.330 | 29,539 | -0.03(-0.89%) |
Apr 27, 2021 | 3.300 | 3.379 | 3.280 | 3.360 | 20,008 | +0.07(+2.11%) |
Apr 26, 2021 | 3.290 | 3.365 | 3.280 | 3.291 | 6,183 | +0.03(+0.94%) |
Apr 23, 2021 | 3.370 | 3.370 | 3.240 | 3.260 | 56,200 | -0.05(-1.51%) |
Apr 22, 2021 | 3.321 | 3.340 | 3.260 | 3.310 | 68,564 | -0.05(-1.51%) |
Apr 21, 2021 | 3.400 | 3.440 | 3.361 | 3.361 | 53,591 | +0.03(+0.92%) |
Apr 20, 2021 | 3.270 | 3.390 | 3.200 | 3.330 | 59,418 | -0.14(-4.03%) |
Apr 19, 2021 | 3.480 | 3.590 | 3.390 | 3.470 | 61,787 | -0.01(-0.29%) |
Apr 16, 2021 | 3.400 | 3.516 | 3.340 | 3.480 | 69,400 | +0.01(+0.29%) |
Apr 15, 2021 | 3.517 | 3.545 | 3.370 | 3.470 | 90,085 | -0.08(-2.23%) |
Apr 14, 2021 | 3.600 | 3.660 | 3.420 | 3.549 | 187,393 | -0.07(-1.96%) |
Apr 13, 2021 | 3.860 | 3.860 | 3.590 | 3.620 | 136,929 | -0.13(-3.47%) |
Apr 12, 2021 | 3.680 | 3.865 | 3.680 | 3.750 | 151,768 | -0.09(-2.34%) |
Apr 09, 2021 | 4.000 | 4.000 | 3.661 | 3.840 | 51,500 | +0.04(+1.11%) |
Apr 08, 2021 | 3.695 | 3.800 | 3.610 | 3.798 | 155,407 | +0.10(+2.65%) |
Apr 07, 2021 | 3.640 | 3.700 | 3.540 | 3.700 | 143,229 | +0.11(+3.06%) |
Apr 06, 2021 | 3.450 | 3.600 | 3.420 | 3.590 | 71,619 | +0.14(+4.06%) |
Apr 05, 2021 | 3.440 | 3.550 | 3.310 | 3.450 | 46,880 | +0.01(+0.21%) |
Apr 01, 2021 | 3.290 | 3.443 | 3.210 | 3.443 | 198,300 | +0.19(+5.93%) |
Mar 31, 2021 | 3.000 | 3.250 | 3.000 | 3.250 | 132,338 | +0.25(+8.33%) |
Mar 30, 2021 | 3.070 | 3.070 | 2.810 | 3.000 | 163,516 | -0.05(-1.69%) |
Mar 29, 2021 | 3.100 | 3.180 | 3.040 | 3.051 | 85,431 | -0.07(-2.20%) |
Mar 26, 2021 | 3.120 | 3.120 | 3.000 | 3.120 | 75,400 | +0.06(+1.97%) |
Mar 25, 2021 | 3.090 | 3.090 | 2.900 | 3.060 | 90,283 | -0.09(-2.87%) |
Mar 24, 2021 | 3.300 | 3.347 | 3.120 | 3.150 | 46,040 | -0.17(-5.12%) |
Mar 23, 2021 | 3.150 | 3.429 | 3.020 | 3.320 | 671,582 | +0.13(+4.08%) |
Mar 22, 2021 | 3.150 | 3.300 | 3.030 | 3.190 | 91,539 | +0.12(+3.91%) |
Mar 19, 2021 | 3.070 | 3.110 | 2.980 | 3.070 | 48,400 | +0.02(+0.63%) |
Mar 18, 2021 | 3.195 | 3.340 | 3.030 | 3.051 | 57,977 | -0.19(-5.84%) |
Mar 17, 2021 | 3.125 | 3.244 | 2.971 | 3.240 | 131,495 | -0.01(-0.31%) |
Mar 16, 2021 | 3.650 | 3.650 | 3.180 | 3.250 | 122,564 | -0.24(-6.88%) |
Mar 15, 2021 | 3.200 | 3.537 | 3.100 | 3.490 | 534,943 | +0.31(+9.75%) |
Mar 12, 2021 | 2.990 | 3.190 | 2.950 | 3.180 | 122,900 | +0.26(+8.90%) |
Mar 11, 2021 | 2.690 | 2.950 | 2.595 | 2.920 | 156,211 | +0.20(+7.46%) |
Mar 10, 2021 | 2.470 | 2.820 | 2.420 | 2.717 | 309,166 | +0.27(+10.91%) |
Mar 09, 2021 | 2.325 | 2.460 | 2.250 | 2.450 | 326,946 | +0.04(+1.66%) |
Mar 08, 2021 | 2.416 | 2.420 | 2.270 | 2.410 | 363,822 | +0.07(+3.06%) |
Mar 05, 2021 | 2.570 | 2.606 | 2.220 | 2.338 | 348,300 | -0.25(-9.71%) |
Mar 04, 2021 | 2.890 | 3.010 | 2.500 | 2.590 | 665,430 | -0.37(-12.35%) |
Mar 03, 2021 | 3.170 | 3.229 | 2.950 | 2.955 | 105,529 | -0.24(-7.39%) |
Mar 02, 2021 | 3.150 | 3.400 | 3.000 | 3.191 | 220,008 | +0.09(+2.76%) |
Mar 01, 2021 | 3.260 | 3.400 | 2.540 | 3.105 | 2,413,470 | -0.25(-7.58%) |
Feb 26, 2021 | 3.580 | 3.670 | 3.199 | 3.360 | 442,800 | -0.38(-10.16%) |
Feb 25, 2021 | 4.010 | 4.050 | 3.692 | 3.740 | 160,003 | -0.26(-6.50%) |
Feb 24, 2021 | 4.000 | 4.017 | 3.770 | 4.000 | 713,882 | +0.02(+0.49%) |
Feb 23, 2021 | 4.175 | 4.175 | 3.570 | 3.980 | 540,192 | -0.18(-4.26%) |
Feb 22, 2021 | 4.250 | 4.320 | 3.810 | 4.158 | 732,571 | -0.16(-3.76%) |
Feb 19, 2021 | 4.345 | 4.500 | 4.170 | 4.320 | 549,300 | +0.15(+3.60%) |
Feb 18, 2021 | 4.650 | 4.900 | 3.750 | 4.170 | 1,138,902 | -0.54(-11.46%) |
Feb 17, 2021 | 5.625 | 5.650 | 3.804 | 4.710 | 2,166,199 | -0.40(-7.83%) |
Feb 16, 2021 | 4.800 | 5.290 | 4.700 | 5.110 | 2,571,580 | +0.79(+18.29%) |
Feb 12, 2021 | 3.650 | 4.330 | 3.600 | 4.320 | 585,800 | +0.72(+19.97%) |
Feb 11, 2021 | 3.700 | 3.740 | 3.481 | 3.601 | 323,643 | -0.05(-1.35%) |
Feb 10, 2021 | 3.340 | 3.650 | 3.310 | 3.650 | 268,732 | +0.34(+10.27%) |
Feb 09, 2021 | 3.210 | 3.340 | 3.090 | 3.310 | 183,518 | +0.16(+5.08%) |
Feb 08, 2021 | 3.310 | 3.310 | 2.950 | 3.150 | 280,706 | +0.04(+1.29%) |
Feb 05, 2021 | 3.270 | 3.270 | 3.090 | 3.110 | 188,200 | +0.00(+0.00%) |
Feb 04, 2021 | 2.920 | 3.120 | 2.850 | 3.110 | 520,830 | +0.24(+8.36%) |
Feb 03, 2021 | 2.616 | 2.903 | 2.616 | 2.870 | 522,103 | +0.20(+7.49%) |
Feb 02, 2021 | 2.640 | 2.690 | 2.550 | 2.670 | 67,379 | +0.06(+2.30%) |