Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.400 | 3.420 | 3.390 | 3.400 | 153,400 | -0.03(-0.87%) |
Apr 29, 2021 | 3.430 | 3.460 | 3.390 | 3.430 | 107,661 | +0.03(+0.88%) |
Apr 28, 2021 | 3.340 | 3.420 | 3.340 | 3.400 | 281,306 | +0.06(+1.80%) |
Apr 27, 2021 | 3.310 | 3.340 | 3.310 | 3.340 | 101,900 | +0.04(+1.21%) |
Apr 26, 2021 | 3.300 | 3.320 | 3.290 | 3.300 | 289,255 | +0.00(+0.00%) |
Apr 23, 2021 | 3.270 | 3.300 | 3.240 | 3.300 | 187,200 | +0.03(+0.92%) |
Apr 22, 2021 | 3.320 | 3.320 | 3.270 | 3.270 | 71,224 | -0.05(-1.51%) |
Apr 21, 2021 | 3.260 | 3.320 | 3.260 | 3.320 | 84,746 | +0.04(+1.22%) |
Apr 20, 2021 | 3.310 | 3.320 | 3.270 | 3.280 | 107,690 | -0.03(-0.91%) |
Apr 19, 2021 | 3.320 | 3.340 | 3.310 | 3.310 | 147,591 | -0.02(-0.60%) |
Apr 16, 2021 | 3.340 | 3.380 | 3.320 | 3.330 | 127,700 | +0.00(+0.00%) |
Apr 15, 2021 | 3.330 | 3.350 | 3.310 | 3.330 | 173,499 | +0.02(+0.60%) |
Apr 14, 2021 | 3.260 | 3.329 | 3.260 | 3.310 | 324,221 | +0.04(+1.22%) |
Apr 13, 2021 | 3.270 | 3.280 | 3.250 | 3.270 | 137,746 | +0.02(+0.62%) |
Apr 12, 2021 | 3.270 | 3.300 | 3.250 | 3.250 | 190,565 | -0.03(-0.82%) |
Apr 09, 2021 | 3.260 | 3.290 | 3.260 | 3.277 | 94,000 | -0.01(-0.40%) |
Apr 08, 2021 | 3.250 | 3.300 | 3.240 | 3.290 | 222,026 | +0.01(+0.30%) |
Apr 07, 2021 | 3.270 | 3.300 | 3.265 | 3.280 | 252,748 | +0.01(+0.31%) |
Apr 06, 2021 | 3.260 | 3.290 | 3.250 | 3.270 | 312,897 | +0.03(+0.94%) |
Apr 05, 2021 | 3.230 | 3.260 | 3.230 | 3.240 | 307,803 | -0.02(-0.62%) |
Apr 01, 2021 | 3.200 | 3.270 | 3.200 | 3.260 | 523,500 | +0.03(+0.84%) |
Mar 31, 2021 | 3.223 | 3.243 | 3.204 | 3.233 | 421,047 | +0.00(+0.00%) |
Mar 30, 2021 | 3.243 | 3.243 | 3.213 | 3.233 | 365,238 | -0.01(-0.30%) |
Mar 29, 2021 | 3.223 | 3.261 | 3.223 | 3.243 | 585,548 | +0.01(+0.30%) |
Mar 26, 2021 | 3.223 | 3.262 | 3.213 | 3.233 | 1,903,685 | +0.27(+9.24%) |
Mar 25, 2021 | 2.979 | 2.989 | 2.912 | 2.960 | 108,002 | -0.04(-1.30%) |
Mar 24, 2021 | 2.969 | 3.028 | 2.951 | 2.999 | 168,779 | +0.04(+1.32%) |
Mar 23, 2021 | 2.979 | 2.979 | 2.930 | 2.960 | 173,826 | -0.05(-1.62%) |
Mar 22, 2021 | 3.028 | 3.038 | 2.989 | 3.008 | 143,459 | -0.02(-0.65%) |
Mar 19, 2021 | 3.028 | 3.038 | 2.979 | 3.028 | 123,779 | +0.04(+1.31%) |
Mar 18, 2021 | 3.057 | 3.096 | 2.989 | 2.989 | 124,760 | -0.08(-2.55%) |
Mar 17, 2021 | 3.038 | 3.106 | 3.038 | 3.067 | 37,687 | +0.02(+0.64%) |
Mar 16, 2021 | 3.057 | 3.086 | 3.038 | 3.047 | 81,536 | -0.05(-1.58%) |
Mar 15, 2021 | 3.008 | 3.106 | 2.999 | 3.096 | 252,353 | +0.09(+2.92%) |
Mar 12, 2021 | 3.038 | 3.038 | 3.008 | 3.008 | 63,067 | -0.02(-0.65%) |
Mar 11, 2021 | 3.028 | 3.038 | 2.989 | 3.028 | 60,386 | +0.02(+0.65%) |
Mar 10, 2021 | 2.969 | 3.008 | 2.956 | 3.008 | 66,303 | +0.04(+1.32%) |
Mar 09, 2021 | 2.950 | 2.989 | 2.914 | 2.969 | 383,118 | +0.02(+0.66%) |
Mar 08, 2021 | 3.028 | 3.047 | 2.940 | 2.950 | 330,556 | -0.06(-1.95%) |
Mar 05, 2021 | 3.038 | 3.086 | 2.920 | 3.008 | 90,505 | +0.04(+1.32%) |
Mar 04, 2021 | 3.047 | 3.086 | 2.969 | 2.969 | 169,746 | -0.07(-2.25%) |
Mar 03, 2021 | 3.001 | 3.150 | 2.969 | 3.038 | 182,703 | +0.05(+1.63%) |
Mar 02, 2021 | 2.999 | 3.028 | 2.969 | 2.989 | 59,988 | +0.00(+0.00%) |
Mar 01, 2021 | 2.969 | 3.028 | 2.940 | 2.989 | 117,403 | +0.05(+1.66%) |
Feb 26, 2021 | 2.989 | 3.006 | 2.901 | 2.940 | 117,124 | -0.03(-0.99%) |
Feb 25, 2021 | 3.077 | 3.116 | 2.969 | 2.969 | 96,984 | -0.13(-4.10%) |
Feb 24, 2021 | 3.008 | 3.096 | 2.947 | 3.096 | 92,431 | +0.13(+4.28%) |
Feb 23, 2021 | 2.979 | 2.989 | 2.891 | 2.969 | 190,164 | -0.02(-0.65%) |
Feb 22, 2021 | 2.901 | 3.057 | 2.891 | 2.989 | 159,197 | +0.10(+3.38%) |
Feb 19, 2021 | 2.862 | 2.920 | 2.862 | 2.891 | 56,719 | +0.01(+0.34%) |
Feb 18, 2021 | 2.881 | 2.905 | 2.854 | 2.881 | 57,921 | +0.00(+0.00%) |
Feb 17, 2021 | 2.862 | 2.881 | 2.852 | 2.881 | 95,423 | +0.03(+1.03%) |
Feb 16, 2021 | 2.833 | 2.881 | 2.808 | 2.852 | 100,451 | +0.05(+1.74%) |
Feb 12, 2021 | 2.754 | 2.813 | 2.754 | 2.803 | 68,595 | +0.03(+1.06%) |
Feb 11, 2021 | 2.793 | 2.806 | 2.764 | 2.774 | 177,499 | -0.02(-0.70%) |
Feb 10, 2021 | 2.793 | 2.842 | 2.784 | 2.793 | 134,223 | +0.01(+0.35%) |
Feb 09, 2021 | 2.823 | 2.823 | 2.764 | 2.784 | 84,731 | -0.03(-1.04%) |
Feb 08, 2021 | 2.793 | 2.820 | 2.774 | 2.813 | 83,309 | +0.04(+1.41%) |
Feb 05, 2021 | 2.803 | 2.813 | 2.745 | 2.774 | 88,969 | +0.03(+1.07%) |
Feb 04, 2021 | 2.764 | 2.774 | 2.725 | 2.745 | 191,164 | -0.01(-0.35%) |
Feb 03, 2021 | 2.686 | 2.764 | 2.666 | 2.754 | 117,207 | +0.06(+2.17%) |
Feb 02, 2021 | 2.715 | 2.774 | 2.686 | 2.696 | 165,577 | +0.01(+0.36%) |