Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.420 | 3.420 | 3.260 | 3.260 | 143,200 | -0.11(-3.26%) |
Apr 29, 2021 | 3.400 | 3.470 | 3.250 | 3.370 | 95,529 | +0.03(+0.90%) |
Apr 28, 2021 | 3.370 | 3.440 | 3.310 | 3.340 | 80,756 | -0.01(-0.30%) |
Apr 27, 2021 | 3.320 | 3.490 | 3.310 | 3.350 | 128,721 | +0.00(+0.00%) |
Apr 26, 2021 | 3.230 | 3.440 | 3.210 | 3.350 | 167,787 | +0.09(+2.76%) |
Apr 23, 2021 | 3.290 | 3.300 | 3.240 | 3.260 | 72,400 | -0.01(-0.31%) |
Apr 22, 2021 | 3.210 | 3.390 | 3.170 | 3.270 | 131,577 | +0.07(+2.19%) |
Apr 21, 2021 | 3.310 | 3.310 | 3.130 | 3.200 | 127,705 | +0.01(+0.31%) |
Apr 20, 2021 | 3.140 | 3.220 | 3.060 | 3.190 | 196,664 | +0.02(+0.63%) |
Apr 19, 2021 | 3.070 | 3.170 | 3.050 | 3.170 | 137,560 | +0.10(+3.26%) |
Apr 16, 2021 | 3.160 | 3.190 | 3.030 | 3.070 | 279,100 | -0.11(-3.46%) |
Apr 15, 2021 | 3.340 | 3.360 | 3.170 | 3.180 | 143,531 | -0.12(-3.64%) |
Apr 14, 2021 | 3.230 | 3.390 | 3.150 | 3.300 | 120,759 | +0.11(+3.45%) |
Apr 13, 2021 | 3.250 | 3.270 | 3.100 | 3.190 | 164,243 | -0.06(-1.85%) |
Apr 12, 2021 | 3.370 | 3.390 | 3.180 | 3.250 | 218,975 | -0.12(-3.56%) |
Apr 09, 2021 | 3.350 | 3.415 | 3.300 | 3.370 | 86,300 | +0.07(+2.12%) |
Apr 08, 2021 | 3.350 | 3.400 | 3.266 | 3.300 | 71,401 | -0.03(-0.90%) |
Apr 07, 2021 | 3.480 | 3.500 | 3.300 | 3.330 | 169,675 | -0.08(-2.35%) |
Apr 06, 2021 | 3.410 | 3.450 | 3.340 | 3.410 | 188,928 | +0.00(+0.00%) |
Apr 05, 2021 | 3.460 | 3.460 | 3.340 | 3.410 | 93,248 | -0.03(-0.87%) |
Apr 01, 2021 | 3.420 | 3.550 | 3.330 | 3.440 | 181,800 | +0.01(+0.29%) |
Mar 31, 2021 | 3.400 | 3.490 | 3.330 | 3.430 | 204,682 | +0.10(+3.00%) |
Mar 30, 2021 | 3.190 | 3.330 | 3.120 | 3.330 | 162,533 | +0.14(+4.39%) |
Mar 29, 2021 | 3.450 | 3.540 | 3.160 | 3.190 | 214,965 | -0.20(-5.90%) |
Mar 26, 2021 | 3.420 | 3.530 | 3.350 | 3.390 | 237,500 | -0.12(-3.42%) |
Mar 25, 2021 | 3.460 | 3.620 | 3.330 | 3.510 | 223,599 | -0.02(-0.57%) |
Mar 24, 2021 | 3.770 | 3.800 | 3.490 | 3.530 | 250,380 | -0.11(-3.02%) |
Mar 23, 2021 | 3.970 | 3.970 | 3.570 | 3.640 | 249,530 | -0.24(-6.19%) |
Mar 22, 2021 | 4.000 | 4.070 | 3.750 | 3.880 | 565,012 | -0.04(-1.02%) |
Mar 19, 2021 | 3.550 | 3.950 | 3.453 | 3.920 | 689,100 | +0.50(+14.62%) |
Mar 18, 2021 | 3.460 | 3.670 | 3.420 | 3.420 | 330,852 | -0.07(-2.01%) |
Mar 17, 2021 | 3.500 | 3.620 | 3.444 | 3.490 | 521,512 | -0.02(-0.57%) |
Mar 16, 2021 | 3.740 | 3.840 | 3.420 | 3.510 | 578,782 | -0.09(-2.50%) |
Mar 15, 2021 | 3.610 | 3.860 | 3.590 | 3.600 | 444,789 | +0.10(+2.86%) |
Mar 12, 2021 | 3.500 | 3.590 | 3.438 | 3.500 | 256,900 | +0.01(+0.29%) |
Mar 11, 2021 | 3.420 | 3.620 | 3.410 | 3.490 | 401,851 | +0.16(+4.80%) |
Mar 10, 2021 | 3.500 | 3.600 | 3.330 | 3.330 | 423,882 | -0.12(-3.48%) |
Mar 09, 2021 | 3.580 | 3.690 | 3.400 | 3.450 | 471,310 | -0.08(-2.27%) |
Mar 08, 2021 | 3.510 | 3.630 | 3.440 | 3.530 | 145,481 | -0.04(-1.12%) |
Mar 05, 2021 | 3.610 | 3.690 | 3.300 | 3.570 | 330,200 | -0.03(-0.83%) |
Mar 04, 2021 | 3.670 | 3.760 | 3.420 | 3.600 | 496,334 | -0.13(-3.49%) |
Mar 03, 2021 | 3.930 | 3.935 | 3.650 | 3.730 | 397,584 | -0.20(-5.09%) |
Mar 02, 2021 | 3.930 | 3.980 | 3.830 | 3.930 | 301,276 | -0.07(-1.75%) |
Mar 01, 2021 | 4.050 | 4.230 | 3.945 | 4.000 | 237,957 | +0.03(+0.76%) |
Feb 26, 2021 | 4.100 | 4.270 | 3.900 | 3.970 | 287,500 | -0.14(-3.41%) |
Feb 25, 2021 | 4.130 | 4.320 | 3.950 | 4.110 | 500,570 | +0.07(+1.73%) |
Feb 24, 2021 | 4.000 | 4.290 | 4.000 | 4.040 | 206,913 | -0.02(-0.49%) |
Feb 23, 2021 | 4.310 | 4.370 | 3.810 | 4.060 | 564,264 | -0.41(-9.17%) |
Feb 22, 2021 | 4.400 | 4.600 | 4.400 | 4.470 | 335,884 | -0.01(-0.22%) |
Feb 19, 2021 | 4.460 | 4.550 | 4.300 | 4.480 | 395,100 | -0.04(-0.88%) |
Feb 18, 2021 | 4.490 | 4.600 | 4.220 | 4.520 | 550,812 | +0.04(+0.89%) |
Feb 17, 2021 | 4.710 | 4.860 | 4.380 | 4.480 | 492,753 | -0.27(-5.68%) |
Feb 16, 2021 | 4.450 | 4.870 | 4.310 | 4.750 | 1,986,687 | -0.28(-5.57%) |
Feb 12, 2021 | 5.570 | 5.590 | 5.000 | 5.030 | 1,808,300 | -0.37(-6.85%) |
Feb 11, 2021 | 4.440 | 6.250 | 4.390 | 5.400 | 5,133,042 | +0.99(+22.45%) |
Feb 10, 2021 | 4.600 | 4.680 | 4.270 | 4.410 | 161,482 | -0.14(-3.08%) |
Feb 09, 2021 | 4.610 | 4.731 | 4.500 | 4.550 | 169,270 | -0.06(-1.30%) |
Feb 08, 2021 | 4.630 | 4.750 | 4.520 | 4.610 | 116,774 | -0.05(-1.07%) |
Feb 05, 2021 | 4.810 | 4.838 | 4.490 | 4.660 | 173,700 | -0.07(-1.48%) |
Feb 04, 2021 | 4.960 | 4.990 | 4.570 | 4.730 | 327,309 | -0.07(-1.46%) |
Feb 03, 2021 | 4.000 | 5.000 | 3.970 | 4.800 | 952,663 | +0.79(+19.70%) |
Feb 02, 2021 | 3.980 | 4.040 | 3.890 | 4.010 | 109,180 | +0.03(+0.75%) |