Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.336 | 3.411 | 3.336 | 3.411 | 9,576 | +0.07(+2.22%) |
Apr 29, 2021 | 3.470 | 3.470 | 3.292 | 3.336 | 3,590 | -0.04(-1.32%) |
Apr 28, 2021 | 3.277 | 3.396 | 3.218 | 3.381 | 4,332 | +0.12(+3.64%) |
Apr 27, 2021 | 3.255 | 3.329 | 3.255 | 3.262 | 3,010 | +0.00(+0.00%) |
Apr 26, 2021 | 3.218 | 3.262 | 3.199 | 3.262 | 2,725 | +0.00(+0.00%) |
Apr 23, 2021 | 3.262 | 3.336 | 3.251 | 3.262 | 3,641 | +0.07(+2.33%) |
Apr 22, 2021 | 3.203 | 3.240 | 3.084 | 3.188 | 15,273 | -0.13(-4.02%) |
Apr 21, 2021 | 3.224 | 3.336 | 3.224 | 3.322 | 3,889 | +0.13(+3.94%) |
Apr 20, 2021 | 3.344 | 3.343 | 3.196 | 3.196 | 13,064 | -0.18(-5.27%) |
Apr 19, 2021 | 3.343 | 3.373 | 3.343 | 3.373 | 4,208 | +0.04(+1.11%) |
Apr 16, 2021 | 3.403 | 3.418 | 3.336 | 3.336 | 9,036 | -0.09(-2.60%) |
Apr 15, 2021 | 3.470 | 3.470 | 3.344 | 3.425 | 8,533 | -0.05(-1.49%) |
Apr 14, 2021 | 3.425 | 3.477 | 3.247 | 3.477 | 6,181 | -0.01(-0.21%) |
Apr 13, 2021 | 3.596 | 3.596 | 3.433 | 3.485 | 6,997 | -0.06(-1.67%) |
Apr 12, 2021 | 3.477 | 3.617 | 3.373 | 3.544 | 5,933 | -0.09(-2.45%) |
Apr 09, 2021 | 3.633 | 3.633 | 3.633 | 3.633 | 134 | +0.00(+0.00%) |
Apr 08, 2021 | 3.633 | 3.759 | 3.633 | 3.633 | 3,402 | -0.05(-1.41%) |
Apr 07, 2021 | 3.855 | 3.855 | 3.640 | 3.685 | 10,814 | -0.13(-3.31%) |
Apr 06, 2021 | 3.707 | 3.885 | 3.663 | 3.811 | 18,881 | +0.10(+2.59%) |
Apr 05, 2021 | 3.633 | 3.855 | 3.626 | 3.715 | 47,011 | +0.08(+2.24%) |
Apr 01, 2021 | 3.504 | 3.707 | 3.460 | 3.633 | 27,379 | +0.11(+3.16%) |
Mar 31, 2021 | 3.500 | 3.551 | 3.418 | 3.522 | 4,642 | +0.12(+3.49%) |
Mar 30, 2021 | 3.470 | 3.492 | 3.344 | 3.403 | 13,033 | -0.10(-2.75%) |
Mar 29, 2021 | 3.485 | 3.500 | 3.418 | 3.500 | 2,936 | +0.00(+0.00%) |
Mar 26, 2021 | 3.500 | 3.581 | 3.448 | 3.500 | 10,790 | -0.01(-0.21%) |
Mar 25, 2021 | 3.425 | 3.648 | 3.381 | 3.507 | 8,084 | -0.03(-0.84%) |
Mar 24, 2021 | 3.544 | 3.707 | 3.522 | 3.537 | 14,835 | -0.04(-1.04%) |
Mar 23, 2021 | 3.596 | 3.596 | 3.477 | 3.574 | 11,900 | +0.10(+2.77%) |
Mar 22, 2021 | 3.626 | 3.626 | 3.477 | 3.477 | 12,801 | -0.15(-4.09%) |
Mar 19, 2021 | 3.685 | 3.685 | 3.574 | 3.626 | 3,237 | +0.10(+2.95%) |
Mar 18, 2021 | 3.520 | 3.537 | 3.478 | 3.522 | 10,554 | -0.06(-1.66%) |
Mar 17, 2021 | 3.566 | 3.588 | 3.514 | 3.581 | 4,098 | -0.01(-0.21%) |
Mar 16, 2021 | 3.603 | 3.689 | 3.559 | 3.588 | 9,429 | -0.01(-0.41%) |
Mar 15, 2021 | 3.907 | 3.907 | 3.559 | 3.603 | 45,958 | +0.04(+1.25%) |
Mar 12, 2021 | 3.559 | 3.559 | 3.507 | 3.559 | 17,668 | +0.06(+1.70%) |
Mar 11, 2021 | 3.566 | 3.648 | 3.500 | 3.500 | 6,789 | -0.06(-1.67%) |
Mar 10, 2021 | 3.633 | 3.855 | 3.411 | 3.559 | 111,272 | -0.05(-1.44%) |
Mar 09, 2021 | 3.462 | 3.670 | 3.396 | 3.611 | 26,134 | +0.17(+4.96%) |
Mar 08, 2021 | 3.448 | 3.448 | 3.381 | 3.440 | 9,690 | -0.01(-0.21%) |
Mar 05, 2021 | 3.233 | 3.448 | 3.233 | 3.448 | 12,813 | +0.26(+8.14%) |
Mar 04, 2021 | 3.470 | 3.470 | 2.995 | 3.188 | 24,498 | -0.22(-6.52%) |
Mar 03, 2021 | 3.373 | 3.544 | 3.366 | 3.411 | 7,840 | -0.01(-0.22%) |
Mar 02, 2021 | 3.559 | 3.559 | 3.151 | 3.418 | 34,266 | -0.19(-5.34%) |
Mar 01, 2021 | 3.633 | 3.670 | 3.581 | 3.611 | 6,901 | -0.02(-0.61%) |
Feb 26, 2021 | 3.729 | 3.781 | 3.544 | 3.633 | 63,661 | -0.10(-2.58%) |
Feb 25, 2021 | 3.633 | 3.940 | 3.585 | 3.729 | 115,359 | -0.04(-1.18%) |
Feb 24, 2021 | 3.588 | 3.941 | 3.583 | 3.774 | 50,076 | +0.01(+0.30%) |
Feb 23, 2021 | 3.626 | 3.766 | 3.581 | 3.763 | 26,520 | -0.11(-2.78%) |
Feb 22, 2021 | 3.596 | 3.959 | 3.596 | 3.870 | 37,778 | +0.18(+4.92%) |
Feb 19, 2021 | 3.618 | 3.938 | 3.596 | 3.689 | 7,822 | +0.05(+1.46%) |
Feb 18, 2021 | 3.781 | 3.906 | 3.636 | 3.636 | 13,118 | -0.24(-6.15%) |
Feb 17, 2021 | 3.974 | 4.049 | 3.848 | 3.874 | 37,200 | -0.20(-5.00%) |
Feb 16, 2021 | 3.663 | 4.078 | 3.663 | 4.078 | 29,885 | +0.41(+11.11%) |
Feb 12, 2021 | 3.685 | 3.818 | 3.596 | 3.670 | 29,268 | -0.10(-2.75%) |
Feb 11, 2021 | 3.915 | 4.093 | 3.766 | 3.774 | 21,550 | -0.22(-5.57%) |
Feb 10, 2021 | 3.937 | 4.167 | 3.715 | 3.996 | 111,795 | +0.16(+4.05%) |
Feb 09, 2021 | 3.863 | 3.927 | 3.752 | 3.841 | 38,699 | +0.11(+2.98%) |
Feb 08, 2021 | 3.796 | 3.974 | 3.677 | 3.729 | 90,932 | +0.07(+2.03%) |
Feb 05, 2021 | 3.544 | 3.878 | 3.425 | 3.655 | 153,623 | +0.24(+7.17%) |
Feb 04, 2021 | 3.396 | 3.566 | 3.396 | 3.411 | 15,876 | -0.03(-0.83%) |
Feb 03, 2021 | 3.492 | 3.492 | 3.401 | 3.439 | 7,844 | +0.08(+2.44%) |
Feb 02, 2021 | 3.396 | 3.500 | 3.357 | 3.357 | 24,164 | -0.02(-0.70%) |