Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.230 | 3.230 | 3.160 | 3.190 | 2,800 | -0.07(-2.15%) |
Apr 29, 2021 | 3.298 | 3.300 | 3.208 | 3.260 | 10,898 | -0.04(-1.21%) |
Apr 28, 2021 | 3.297 | 3.450 | 3.297 | 3.300 | 6,625 | +0.03(+0.92%) |
Apr 27, 2021 | 3.501 | 3.501 | 3.260 | 3.270 | 5,407 | -0.13(-3.82%) |
Apr 26, 2021 | 3.560 | 3.560 | 3.300 | 3.400 | 7,555 | +0.10(+3.03%) |
Apr 23, 2021 | 3.480 | 3.490 | 3.190 | 3.300 | 23,000 | -0.23(-6.38%) |
Apr 22, 2021 | 3.540 | 3.630 | 3.450 | 3.525 | 12,291 | -0.12(-3.16%) |
Apr 21, 2021 | 3.600 | 3.740 | 3.600 | 3.640 | 940 | +0.04(+1.11%) |
Apr 20, 2021 | 3.770 | 3.770 | 3.600 | 3.600 | 5,241 | -0.09(-2.44%) |
Apr 19, 2021 | 3.620 | 3.790 | 3.520 | 3.690 | 16,888 | +0.08(+2.22%) |
Apr 16, 2021 | 3.740 | 3.740 | 3.524 | 3.610 | 9,600 | +0.06(+1.69%) |
Apr 15, 2021 | 3.640 | 3.640 | 3.550 | 3.550 | 10,266 | -0.14(-3.79%) |
Apr 14, 2021 | 3.600 | 3.740 | 3.600 | 3.690 | 3,194 | -0.01(-0.27%) |
Apr 13, 2021 | 3.650 | 3.798 | 3.450 | 3.700 | 47,463 | -0.02(-0.54%) |
Apr 12, 2021 | 3.900 | 3.900 | 3.650 | 3.720 | 19,015 | -0.10(-2.64%) |
Apr 09, 2021 | 3.830 | 3.850 | 3.800 | 3.821 | 8,700 | -0.03(-0.75%) |
Apr 08, 2021 | 3.840 | 3.990 | 3.840 | 3.850 | 9,506 | -0.10(-2.53%) |
Apr 07, 2021 | 4.000 | 4.010 | 3.920 | 3.950 | 14,780 | -0.06(-1.50%) |
Apr 06, 2021 | 4.000 | 4.079 | 3.960 | 4.010 | 19,963 | -0.01(-0.25%) |
Apr 05, 2021 | 4.020 | 4.020 | 3.870 | 4.020 | 38,789 | +0.12(+3.08%) |
Apr 01, 2021 | 3.780 | 4.050 | 3.720 | 3.900 | 40,600 | +0.15(+4.00%) |
Mar 31, 2021 | 3.830 | 3.830 | 3.711 | 3.750 | 4,425 | -0.05(-1.32%) |
Mar 30, 2021 | 3.920 | 3.920 | 3.740 | 3.800 | 8,225 | +0.02(+0.53%) |
Mar 29, 2021 | 3.740 | 3.790 | 3.639 | 3.780 | 9,621 | +0.09(+2.44%) |
Mar 26, 2021 | 3.930 | 3.930 | 3.650 | 3.690 | 15,900 | -0.28(-7.05%) |
Mar 25, 2021 | 3.730 | 3.990 | 3.600 | 3.970 | 42,525 | +0.14(+3.66%) |
Mar 24, 2021 | 3.850 | 4.000 | 3.650 | 3.830 | 54,647 | -0.03(-0.78%) |
Mar 23, 2021 | 3.990 | 4.030 | 3.750 | 3.860 | 51,739 | -0.10(-2.53%) |
Mar 22, 2021 | 3.920 | 4.070 | 3.900 | 3.960 | 26,817 | +0.11(+2.86%) |
Mar 19, 2021 | 3.968 | 3.990 | 3.841 | 3.850 | 16,900 | -0.10(-2.53%) |
Mar 18, 2021 | 3.990 | 3.990 | 3.820 | 3.950 | 16,909 | +0.06(+1.54%) |
Mar 17, 2021 | 3.730 | 3.930 | 3.679 | 3.890 | 27,493 | +0.03(+0.78%) |
Mar 16, 2021 | 3.850 | 3.890 | 3.820 | 3.860 | 15,015 | +0.01(+0.26%) |
Mar 15, 2021 | 3.890 | 3.890 | 3.760 | 3.850 | 8,869 | -0.08(-2.04%) |
Mar 12, 2021 | 3.730 | 3.980 | 3.711 | 3.930 | 34,800 | +0.14(+3.69%) |
Mar 11, 2021 | 3.780 | 3.790 | 3.710 | 3.790 | 21,766 | +0.07(+1.88%) |
Mar 10, 2021 | 3.770 | 3.789 | 3.620 | 3.720 | 9,874 | -0.06(-1.59%) |
Mar 09, 2021 | 3.660 | 3.792 | 3.650 | 3.780 | 34,663 | +0.17(+4.71%) |
Mar 08, 2021 | 3.490 | 3.620 | 3.480 | 3.610 | 4,914 | +0.11(+3.14%) |
Mar 05, 2021 | 3.540 | 3.560 | 3.310 | 3.500 | 70,600 | -0.03(-0.85%) |
Mar 04, 2021 | 3.610 | 3.710 | 3.500 | 3.530 | 76,575 | -0.15(-4.08%) |
Mar 03, 2021 | 3.642 | 3.839 | 3.640 | 3.680 | 43,951 | -0.01(-0.27%) |
Mar 02, 2021 | 3.600 | 3.740 | 3.590 | 3.690 | 21,320 | +0.03(+0.82%) |
Mar 01, 2021 | 3.620 | 3.760 | 3.550 | 3.660 | 45,188 | +0.07(+1.95%) |
Feb 26, 2021 | 3.900 | 3.963 | 3.370 | 3.590 | 80,100 | -0.34(-8.65%) |
Feb 25, 2021 | 3.990 | 4.120 | 3.910 | 3.930 | 46,703 | -0.08(-2.00%) |
Feb 24, 2021 | 3.820 | 4.140 | 3.820 | 4.010 | 95,287 | +0.33(+8.97%) |
Feb 23, 2021 | 3.910 | 3.950 | 3.630 | 3.680 | 76,279 | -0.22(-5.64%) |
Feb 22, 2021 | 3.840 | 3.940 | 3.770 | 3.900 | 38,618 | +0.17(+4.56%) |
Feb 19, 2021 | 3.768 | 3.885 | 3.710 | 3.730 | 20,200 | -0.02(-0.53%) |
Feb 18, 2021 | 3.840 | 3.880 | 3.700 | 3.750 | 25,765 | -0.10(-2.60%) |
Feb 17, 2021 | 3.740 | 3.898 | 3.660 | 3.850 | 58,939 | +0.14(+3.77%) |
Feb 16, 2021 | 3.600 | 3.770 | 3.573 | 3.710 | 37,286 | +0.07(+1.92%) |
Feb 12, 2021 | 3.560 | 3.830 | 3.550 | 3.640 | 88,400 | +0.07(+1.96%) |
Feb 11, 2021 | 4.010 | 4.010 | 3.490 | 3.570 | 160,869 | -0.24(-6.30%) |
Feb 10, 2021 | 3.990 | 3.990 | 3.700 | 3.810 | 113,674 | -0.10(-2.56%) |
Feb 09, 2021 | 3.690 | 4.120 | 3.600 | 3.910 | 219,308 | +0.21(+5.68%) |
Feb 08, 2021 | 3.740 | 3.780 | 3.300 | 3.700 | 287,385 | -0.27(-6.80%) |
Feb 05, 2021 | 3.420 | 4.820 | 3.360 | 3.970 | 1,455,900 | +0.50(+14.41%) |
Feb 04, 2021 | 3.340 | 3.520 | 3.310 | 3.470 | 93,427 | +0.11(+3.27%) |
Feb 03, 2021 | 3.160 | 3.420 | 3.160 | 3.360 | 78,923 | +0.17(+5.33%) |
Feb 02, 2021 | 3.200 | 3.220 | 3.150 | 3.190 | 31,988 | +0.02(+0.63%) |