Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.485 | 3.540 | 3.440 | 3.458 | 259,440 | -0.05(-1.53%) |
Apr 29, 2021 | 3.521 | 3.547 | 3.458 | 3.512 | 220,317 | +0.04(+1.30%) |
Apr 28, 2021 | 3.467 | 3.538 | 3.359 | 3.467 | 251,171 | -0.02(-0.52%) |
Apr 27, 2021 | 3.538 | 3.565 | 3.449 | 3.485 | 164,506 | -0.04(-1.02%) |
Apr 26, 2021 | 3.529 | 3.565 | 3.485 | 3.521 | 243,320 | +0.04(+1.29%) |
Apr 23, 2021 | 3.529 | 3.574 | 3.467 | 3.476 | 156,666 | -0.02(-0.51%) |
Apr 22, 2021 | 3.476 | 3.592 | 3.422 | 3.494 | 373,294 | +0.05(+1.57%) |
Apr 21, 2021 | 3.287 | 3.494 | 3.276 | 3.440 | 289,272 | +0.11(+3.23%) |
Apr 20, 2021 | 3.323 | 3.359 | 3.233 | 3.332 | 307,626 | -0.02(-0.54%) |
Apr 19, 2021 | 3.314 | 3.395 | 3.224 | 3.350 | 316,664 | -0.02(-0.53%) |
Apr 16, 2021 | 3.431 | 3.521 | 3.269 | 3.368 | 331,482 | -0.08(-2.34%) |
Apr 15, 2021 | 3.521 | 3.552 | 3.377 | 3.449 | 330,475 | -0.04(-1.29%) |
Apr 14, 2021 | 3.467 | 3.521 | 3.440 | 3.494 | 180,810 | +0.04(+1.30%) |
Apr 13, 2021 | 3.458 | 3.521 | 3.413 | 3.449 | 155,532 | -0.02(-0.52%) |
Apr 12, 2021 | 3.485 | 3.489 | 3.314 | 3.467 | 338,351 | +0.01(+0.26%) |
Apr 09, 2021 | 3.521 | 3.521 | 3.377 | 3.458 | 284,382 | -0.07(-2.04%) |
Apr 08, 2021 | 3.422 | 3.588 | 3.350 | 3.529 | 331,568 | +0.11(+3.15%) |
Apr 07, 2021 | 3.691 | 3.691 | 3.422 | 3.422 | 340,344 | -0.29(-7.75%) |
Apr 06, 2021 | 3.673 | 3.844 | 3.673 | 3.709 | 304,860 | +0.04(+0.98%) |
Apr 05, 2021 | 3.682 | 3.735 | 3.619 | 3.673 | 382,396 | +0.03(+0.74%) |
Apr 01, 2021 | 3.655 | 3.678 | 3.529 | 3.646 | 201,762 | +0.02(+0.50%) |
Mar 31, 2021 | 3.521 | 3.727 | 3.485 | 3.628 | 493,264 | +0.10(+2.80%) |
Mar 30, 2021 | 3.359 | 3.628 | 3.348 | 3.529 | 364,531 | +0.20(+5.93%) |
Mar 29, 2021 | 3.512 | 3.529 | 3.314 | 3.332 | 433,337 | -0.18(-5.12%) |
Mar 26, 2021 | 3.682 | 3.709 | 3.368 | 3.512 | 335,936 | -0.16(-4.40%) |
Mar 25, 2021 | 3.619 | 3.682 | 3.458 | 3.673 | 512,467 | +0.01(+0.25%) |
Mar 24, 2021 | 3.709 | 3.907 | 3.646 | 3.664 | 477,466 | -0.03(-0.73%) |
Mar 23, 2021 | 3.745 | 3.772 | 3.646 | 3.691 | 440,882 | -0.04(-0.96%) |
Mar 22, 2021 | 3.700 | 3.907 | 3.691 | 3.727 | 443,675 | +0.04(+1.22%) |
Mar 19, 2021 | 3.826 | 3.970 | 3.646 | 3.682 | 1,021,171 | -0.17(-4.43%) |
Mar 18, 2021 | 3.745 | 3.934 | 3.709 | 3.853 | 1,668,517 | +0.10(+2.63%) |
Mar 17, 2021 | 3.817 | 3.817 | 3.565 | 3.754 | 533,981 | -0.04(-1.18%) |
Mar 16, 2021 | 3.736 | 3.817 | 3.601 | 3.799 | 534,839 | +0.05(+1.44%) |
Mar 15, 2021 | 3.682 | 3.844 | 3.637 | 3.745 | 2,107,742 | +0.12(+3.35%) |
Mar 12, 2021 | 3.463 | 3.918 | 3.270 | 3.624 | 2,294,309 | +0.33(+10.03%) |
Mar 11, 2021 | 3.267 | 3.294 | 3.249 | 3.294 | 262,791 | +0.04(+1.37%) |
Mar 10, 2021 | 3.142 | 3.276 | 3.142 | 3.249 | 265,229 | +0.11(+3.41%) |
Mar 09, 2021 | 3.178 | 3.186 | 3.142 | 3.142 | 224,980 | -0.01(-0.28%) |
Mar 08, 2021 | 3.088 | 3.169 | 3.044 | 3.151 | 293,023 | +0.09(+2.92%) |
Mar 05, 2021 | 3.088 | 3.142 | 2.928 | 3.061 | 250,852 | +0.03(+0.88%) |
Mar 04, 2021 | 3.213 | 3.262 | 3.017 | 3.035 | 1,131,992 | -0.16(-5.03%) |
Mar 03, 2021 | 2.945 | 3.213 | 2.901 | 3.195 | 1,656,415 | +0.28(+9.48%) |
Mar 02, 2021 | 2.972 | 3.008 | 2.919 | 2.919 | 166,483 | -0.05(-1.80%) |
Mar 01, 2021 | 2.812 | 3.008 | 2.803 | 2.972 | 330,374 | +0.18(+6.39%) |
Feb 26, 2021 | 2.758 | 2.883 | 2.749 | 2.794 | 255,670 | +0.00(+0.00%) |
Feb 25, 2021 | 2.901 | 2.937 | 2.758 | 2.794 | 287,818 | -0.09(-3.10%) |
Feb 24, 2021 | 2.937 | 2.963 | 2.865 | 2.883 | 281,415 | -0.04(-1.22%) |
Feb 23, 2021 | 2.829 | 2.963 | 2.758 | 2.919 | 421,950 | +0.00(+0.00%) |
Feb 22, 2021 | 3.008 | 3.026 | 2.883 | 2.919 | 325,868 | -0.09(-2.97%) |
Feb 19, 2021 | 3.053 | 3.097 | 2.959 | 3.008 | 234,607 | -0.06(-2.03%) |
Feb 18, 2021 | 3.070 | 3.151 | 3.044 | 3.070 | 247,922 | -0.01(-0.29%) |
Feb 17, 2021 | 3.088 | 3.142 | 3.026 | 3.079 | 173,674 | -0.01(-0.29%) |
Feb 16, 2021 | 3.195 | 3.213 | 3.035 | 3.088 | 220,686 | -0.07(-2.26%) |
Feb 12, 2021 | 3.160 | 3.178 | 3.061 | 3.160 | 328,382 | +0.02(+0.57%) |
Feb 11, 2021 | 3.053 | 3.178 | 2.945 | 3.142 | 1,063,706 | +0.11(+3.53%) |
Feb 10, 2021 | 3.115 | 3.115 | 3.017 | 3.035 | 222,086 | -0.06(-2.02%) |
Feb 09, 2021 | 2.999 | 3.178 | 2.981 | 3.097 | 319,895 | +0.10(+3.27%) |
Feb 08, 2021 | 2.919 | 3.008 | 2.892 | 2.999 | 508,583 | +0.14(+5.00%) |
Feb 05, 2021 | 2.892 | 2.892 | 2.829 | 2.856 | 134,893 | -0.01(-0.31%) |
Feb 04, 2021 | 2.883 | 2.999 | 2.847 | 2.865 | 219,291 | +0.00(+0.00%) |
Feb 03, 2021 | 2.838 | 2.914 | 2.838 | 2.865 | 217,336 | +0.04(+1.26%) |
Feb 02, 2021 | 3.017 | 3.017 | 2.812 | 2.829 | 315,346 | -0.12(-4.23%) |