Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.735 | 3.735 | 3.672 | 3.688 | 1,186,207 | -0.05(-1.26%) |
Apr 29, 2021 | 3.703 | 3.735 | 3.680 | 3.735 | 2,005,732 | +0.04(+1.06%) |
Apr 28, 2021 | 3.688 | 3.703 | 3.680 | 3.696 | 1,001,286 | +0.04(+1.08%) |
Apr 27, 2021 | 3.648 | 3.664 | 3.641 | 3.656 | 1,522,503 | +0.04(+1.09%) |
Apr 26, 2021 | 3.601 | 3.633 | 3.589 | 3.617 | 1,906,847 | +0.08(+2.22%) |
Apr 23, 2021 | 3.523 | 3.538 | 3.499 | 3.538 | 1,512,932 | +0.03(+0.90%) |
Apr 22, 2021 | 3.523 | 3.546 | 3.499 | 3.507 | 2,520,308 | -0.05(-1.33%) |
Apr 21, 2021 | 3.507 | 3.562 | 3.499 | 3.554 | 1,457,042 | +0.01(+0.22%) |
Apr 20, 2021 | 3.546 | 3.546 | 3.515 | 3.546 | 1,979,104 | -0.06(-1.53%) |
Apr 19, 2021 | 3.585 | 3.625 | 3.585 | 3.601 | 1,562,095 | +0.01(+0.22%) |
Apr 16, 2021 | 3.546 | 3.593 | 3.546 | 3.593 | 1,374,433 | +0.08(+2.24%) |
Apr 15, 2021 | 3.554 | 3.554 | 3.507 | 3.515 | 1,534,961 | -0.06(-1.54%) |
Apr 14, 2021 | 3.530 | 3.578 | 3.523 | 3.570 | 2,165,307 | +0.01(+0.22%) |
Apr 13, 2021 | 3.546 | 3.585 | 3.523 | 3.562 | 2,798,465 | -0.04(-1.09%) |
Apr 12, 2021 | 3.617 | 3.633 | 3.593 | 3.601 | 1,149,625 | +0.01(+0.22%) |
Apr 09, 2021 | 3.593 | 3.601 | 3.578 | 3.593 | 789,406 | -0.02(-0.65%) |
Apr 08, 2021 | 3.578 | 3.621 | 3.562 | 3.617 | 1,138,648 | +0.01(+0.22%) |
Apr 07, 2021 | 3.617 | 3.633 | 3.585 | 3.609 | 1,146,612 | +0.03(+0.88%) |
Apr 06, 2021 | 3.562 | 3.593 | 3.554 | 3.578 | 2,255,646 | -0.04(-1.09%) |
Apr 05, 2021 | 3.578 | 3.625 | 3.578 | 3.617 | 2,233,253 | +0.06(+1.55%) |
Apr 01, 2021 | 3.570 | 3.570 | 3.530 | 3.562 | 2,284,025 | +0.00(+0.00%) |
Mar 31, 2021 | 3.601 | 3.609 | 3.562 | 3.562 | 2,000,167 | -0.02(-0.44%) |
Mar 30, 2021 | 3.593 | 3.603 | 3.562 | 3.578 | 2,225,252 | -0.06(-1.73%) |
Mar 29, 2021 | 3.625 | 3.656 | 3.617 | 3.641 | 2,884,973 | -0.14(-3.74%) |
Mar 26, 2021 | 3.782 | 3.790 | 3.758 | 3.782 | 1,153,776 | +0.04(+1.05%) |
Mar 25, 2021 | 3.703 | 3.751 | 3.696 | 3.743 | 1,162,433 | -0.01(-0.21%) |
Mar 24, 2021 | 3.719 | 3.766 | 3.711 | 3.751 | 1,246,130 | -0.03(-0.83%) |
Mar 23, 2021 | 3.774 | 3.821 | 3.766 | 3.782 | 1,209,643 | +0.02(+0.63%) |
Mar 22, 2021 | 3.751 | 3.774 | 3.735 | 3.758 | 1,290,869 | -0.06(-1.44%) |
Mar 19, 2021 | 3.829 | 3.837 | 3.790 | 3.813 | 1,809,898 | -0.06(-1.42%) |
Mar 18, 2021 | 3.869 | 3.916 | 3.861 | 3.869 | 1,823,122 | -0.03(-0.81%) |
Mar 17, 2021 | 3.837 | 3.916 | 3.837 | 3.900 | 2,512,128 | +0.02(+0.40%) |
Mar 16, 2021 | 3.861 | 3.892 | 3.837 | 3.884 | 2,037,002 | +0.02(+0.61%) |
Mar 15, 2021 | 3.908 | 3.916 | 3.845 | 3.861 | 2,795,859 | +0.02(+0.61%) |
Mar 12, 2021 | 3.774 | 3.845 | 3.758 | 3.837 | 2,270,798 | +0.05(+1.24%) |
Mar 11, 2021 | 3.758 | 3.798 | 3.743 | 3.790 | 1,683,031 | +0.04(+1.05%) |
Mar 10, 2021 | 3.743 | 3.758 | 3.696 | 3.751 | 2,057,086 | +0.14(+3.92%) |
Mar 09, 2021 | 3.625 | 3.625 | 3.562 | 3.609 | 1,491,499 | -0.05(-1.29%) |
Mar 08, 2021 | 3.656 | 3.680 | 3.641 | 3.656 | 2,348,602 | -0.05(-1.27%) |
Mar 05, 2021 | 3.648 | 3.703 | 3.621 | 3.703 | 2,893,598 | +0.10(+2.84%) |
Mar 04, 2021 | 3.601 | 3.648 | 3.554 | 3.601 | 3,104,188 | +0.07(+2.00%) |
Mar 03, 2021 | 3.507 | 3.554 | 3.499 | 3.530 | 3,326,752 | -0.03(-0.88%) |
Mar 02, 2021 | 3.538 | 3.578 | 3.507 | 3.562 | 1,506,193 | +0.06(+1.80%) |
Mar 01, 2021 | 3.499 | 3.538 | 3.491 | 3.499 | 1,866,892 | +0.09(+2.53%) |
Feb 26, 2021 | 3.452 | 3.460 | 3.389 | 3.412 | 4,915,505 | -0.09(-2.69%) |
Feb 25, 2021 | 3.554 | 3.585 | 3.483 | 3.507 | 3,644,679 | -0.11(-3.04%) |
Feb 24, 2021 | 3.452 | 3.648 | 3.436 | 3.617 | 4,285,795 | +0.10(+2.91%) |
Feb 23, 2021 | 3.491 | 3.523 | 3.468 | 3.515 | 1,675,496 | -0.02(-0.67%) |
Feb 22, 2021 | 3.499 | 3.562 | 3.491 | 3.538 | 1,860,893 | -0.03(-0.88%) |
Feb 19, 2021 | 3.609 | 3.625 | 3.562 | 3.570 | 1,911,387 | -0.03(-0.87%) |
Feb 18, 2021 | 3.593 | 3.609 | 3.554 | 3.601 | 2,955,259 | -0.02(-0.43%) |
Feb 17, 2021 | 3.601 | 3.633 | 3.593 | 3.617 | 1,715,207 | -0.04(-1.08%) |
Feb 16, 2021 | 3.625 | 3.664 | 3.601 | 3.656 | 4,328,848 | +0.05(+1.31%) |
Feb 12, 2021 | 3.585 | 3.625 | 3.585 | 3.609 | 1,517,129 | -0.03(-0.86%) |
Feb 11, 2021 | 3.601 | 3.641 | 3.593 | 3.641 | 1,932,699 | +0.00(+0.00%) |
Feb 10, 2021 | 3.641 | 3.648 | 3.593 | 3.641 | 1,274,237 | +0.05(+1.31%) |
Feb 09, 2021 | 3.601 | 3.601 | 3.562 | 3.593 | 1,210,609 | -0.06(-1.51%) |
Feb 08, 2021 | 3.680 | 3.688 | 3.633 | 3.648 | 1,216,354 | +0.01(+0.22%) |
Feb 05, 2021 | 3.633 | 3.648 | 3.613 | 3.641 | 1,372,653 | +0.07(+1.98%) |
Feb 04, 2021 | 3.538 | 3.570 | 3.530 | 3.570 | 928,739 | +0.03(+0.89%) |
Feb 03, 2021 | 3.538 | 3.562 | 3.530 | 3.538 | 2,408,517 | +0.10(+2.97%) |
Feb 02, 2021 | 3.412 | 3.460 | 3.405 | 3.436 | 3,050,311 | -0.01(-0.23%) |