Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.492 | 3.520 | 3.430 | 3.480 | 89,300 | +0.04(+1.16%) |
Apr 29, 2021 | 3.480 | 3.480 | 3.430 | 3.440 | 129,667 | +0.00(+0.00%) |
Apr 28, 2021 | 3.440 | 3.440 | 3.400 | 3.440 | 110,744 | -0.02(-0.52%) |
Apr 27, 2021 | 3.380 | 3.470 | 3.380 | 3.458 | 127,652 | -0.02(-0.58%) |
Apr 26, 2021 | 3.452 | 3.480 | 3.440 | 3.478 | 132,068 | -0.08(-2.17%) |
Apr 23, 2021 | 3.520 | 3.570 | 3.505 | 3.555 | 153,900 | +0.10(+3.04%) |
Apr 22, 2021 | 3.400 | 3.500 | 3.400 | 3.450 | 578,641 | -0.04(-1.29%) |
Apr 21, 2021 | 3.360 | 3.530 | 3.345 | 3.495 | 2,130,311 | +0.25(+7.54%) |
Apr 20, 2021 | 3.250 | 3.300 | 3.230 | 3.250 | 137,140 | -0.07(-2.11%) |
Apr 19, 2021 | 3.240 | 3.360 | 3.240 | 3.320 | 190,077 | +0.05(+1.53%) |
Apr 16, 2021 | 3.290 | 3.300 | 3.250 | 3.270 | 186,600 | -0.10(-2.97%) |
Apr 15, 2021 | 3.390 | 3.430 | 3.370 | 3.370 | 178,084 | -0.03(-0.88%) |
Apr 14, 2021 | 3.410 | 3.410 | 3.340 | 3.400 | 220,324 | -0.00(-0.15%) |
Apr 13, 2021 | 3.410 | 3.420 | 3.360 | 3.405 | 202,592 | +0.03(+0.98%) |
Apr 12, 2021 | 3.400 | 3.438 | 3.370 | 3.372 | 122,827 | +0.00(+0.06%) |
Apr 09, 2021 | 3.360 | 3.380 | 3.350 | 3.370 | 179,900 | -0.07(-2.03%) |
Apr 08, 2021 | 3.440 | 3.450 | 3.420 | 3.440 | 500,875 | +0.04(+1.18%) |
Apr 07, 2021 | 3.440 | 3.440 | 3.380 | 3.400 | 308,226 | -0.01(-0.29%) |
Apr 06, 2021 | 3.430 | 3.460 | 3.402 | 3.410 | 192,918 | -0.06(-1.73%) |
Apr 05, 2021 | 3.410 | 3.510 | 3.410 | 3.470 | 195,815 | +0.06(+1.61%) |
Apr 01, 2021 | 3.380 | 3.442 | 3.380 | 3.415 | 389,600 | +0.04(+1.34%) |
Mar 31, 2021 | 3.360 | 3.400 | 3.350 | 3.370 | 273,215 | -0.01(-0.30%) |
Mar 30, 2021 | 3.380 | 3.380 | 3.350 | 3.380 | 118,759 | -0.04(-1.17%) |
Mar 29, 2021 | 3.370 | 3.474 | 3.370 | 3.420 | 259,973 | +0.03(+0.88%) |
Mar 26, 2021 | 3.382 | 3.410 | 3.370 | 3.390 | 165,700 | +0.05(+1.50%) |
Mar 25, 2021 | 3.310 | 3.340 | 3.300 | 3.340 | 163,690 | -0.04(-1.18%) |
Mar 24, 2021 | 3.330 | 3.490 | 3.330 | 3.380 | 156,580 | +0.02(+0.60%) |
Mar 23, 2021 | 3.320 | 3.380 | 3.300 | 3.360 | 317,382 | -0.09(-2.61%) |
Mar 22, 2021 | 3.389 | 3.450 | 3.370 | 3.450 | 119,032 | +0.09(+2.68%) |
Mar 19, 2021 | 3.410 | 3.430 | 3.360 | 3.360 | 4,011,900 | -0.06(-1.75%) |
Mar 18, 2021 | 3.465 | 3.480 | 3.400 | 3.420 | 1,753,048 | -0.10(-2.84%) |
Mar 17, 2021 | 3.460 | 3.520 | 3.430 | 3.520 | 325,295 | +0.06(+1.88%) |
Mar 16, 2021 | 3.470 | 3.480 | 3.430 | 3.455 | 185,271 | -0.04(-1.29%) |
Mar 15, 2021 | 3.560 | 3.560 | 3.470 | 3.500 | 333,353 | -0.07(-1.89%) |
Mar 12, 2021 | 3.540 | 3.570 | 3.540 | 3.567 | 181,100 | +0.02(+0.49%) |
Mar 11, 2021 | 3.545 | 3.570 | 3.520 | 3.550 | 143,617 | +0.01(+0.42%) |
Mar 10, 2021 | 3.500 | 3.550 | 3.500 | 3.535 | 204,882 | +0.08(+2.46%) |
Mar 09, 2021 | 3.430 | 3.450 | 3.410 | 3.450 | 129,736 | +0.12(+3.60%) |
Mar 08, 2021 | 3.360 | 3.380 | 3.330 | 3.330 | 155,866 | -0.04(-1.04%) |
Mar 05, 2021 | 3.360 | 3.380 | 3.320 | 3.365 | 291,100 | +0.01(+0.15%) |
Mar 04, 2021 | 3.450 | 3.470 | 3.350 | 3.360 | 585,976 | -0.12(-3.45%) |
Mar 03, 2021 | 3.390 | 3.480 | 3.370 | 3.480 | 591,950 | +0.01(+0.29%) |
Mar 02, 2021 | 3.430 | 3.480 | 3.420 | 3.470 | 339,491 | +0.11(+3.27%) |
Mar 01, 2021 | 3.322 | 3.370 | 3.320 | 3.360 | 700,418 | +0.11(+3.43%) |
Feb 26, 2021 | 3.260 | 3.260 | 3.220 | 3.248 | 152,100 | -0.04(-1.11%) |
Feb 25, 2021 | 3.337 | 3.350 | 3.270 | 3.285 | 124,189 | +0.04(+1.08%) |
Feb 24, 2021 | 3.200 | 3.310 | 3.200 | 3.250 | 164,793 | -0.02(-0.76%) |
Feb 23, 2021 | 3.240 | 3.330 | 3.180 | 3.275 | 149,214 | -0.22(-6.29%) |
Feb 22, 2021 | 3.441 | 3.530 | 3.430 | 3.495 | 528,380 | +0.08(+2.49%) |
Feb 19, 2021 | 3.430 | 3.430 | 3.380 | 3.410 | 146,100 | +0.03(+0.89%) |
Feb 18, 2021 | 3.410 | 3.430 | 3.370 | 3.380 | 4,135,663 | -0.05(-1.46%) |
Feb 17, 2021 | 3.390 | 3.440 | 3.390 | 3.430 | 701,563 | +0.04(+1.18%) |
Feb 16, 2021 | 3.440 | 3.440 | 3.340 | 3.390 | 324,151 | -0.14(-3.97%) |
Feb 12, 2021 | 3.468 | 3.540 | 3.460 | 3.530 | 147,400 | +0.14(+4.13%) |
Feb 11, 2021 | 3.424 | 3.424 | 3.360 | 3.390 | 130,992 | +0.10(+3.04%) |
Feb 10, 2021 | 3.344 | 3.344 | 3.250 | 3.290 | 102,338 | +0.08(+2.49%) |
Feb 09, 2021 | 3.200 | 3.230 | 3.183 | 3.210 | 165,214 | +0.05(+1.58%) |
Feb 08, 2021 | 3.180 | 3.217 | 3.150 | 3.160 | 122,145 | -0.04(-1.25%) |
Feb 05, 2021 | 3.170 | 3.200 | 3.150 | 3.200 | 116,100 | +0.07(+2.24%) |
Feb 04, 2021 | 3.135 | 3.160 | 3.120 | 3.130 | 106,552 | -0.02(-0.48%) |
Feb 03, 2021 | 3.170 | 3.170 | 3.110 | 3.145 | 157,564 | +0.04(+1.13%) |
Feb 02, 2021 | 3.130 | 3.130 | 3.080 | 3.110 | 295,331 | +0.02(+0.65%) |