Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.945 | 3.973 | 3.925 | 3.938 | 489,773 | -0.03(-0.69%) |
Apr 29, 2021 | 4.007 | 4.007 | 3.959 | 3.966 | 367,491 | -0.01(-0.34%) |
Apr 28, 2021 | 4.000 | 4.007 | 3.973 | 3.979 | 343,084 | -0.02(-0.51%) |
Apr 27, 2021 | 4.007 | 4.013 | 3.983 | 4.000 | 241,893 | +0.01(+0.34%) |
Apr 26, 2021 | 3.993 | 4.020 | 3.986 | 3.986 | 409,040 | +0.00(+0.00%) |
Apr 23, 2021 | 3.938 | 3.986 | 3.938 | 3.986 | 361,872 | +0.06(+1.57%) |
Apr 22, 2021 | 3.952 | 3.966 | 3.918 | 3.925 | 201,700 | -0.01(-0.35%) |
Apr 21, 2021 | 3.884 | 3.945 | 3.880 | 3.938 | 396,042 | +0.04(+1.05%) |
Apr 20, 2021 | 3.938 | 3.945 | 3.884 | 3.897 | 425,643 | -0.05(-1.21%) |
Apr 19, 2021 | 3.966 | 3.966 | 3.904 | 3.945 | 469,533 | -0.02(-0.52%) |
Apr 16, 2021 | 3.986 | 3.986 | 3.938 | 3.966 | 781,909 | -0.01(-0.17%) |
Apr 15, 2021 | 3.979 | 3.979 | 3.938 | 3.973 | 631,821 | +0.01(+0.34%) |
Apr 14, 2021 | 3.986 | 3.993 | 3.938 | 3.959 | 984,739 | -0.01(-0.34%) |
Apr 13, 2021 | 3.986 | 3.993 | 3.973 | 3.973 | 566,717 | -0.02(-0.51%) |
Apr 12, 2021 | 3.993 | 3.993 | 3.979 | 3.993 | 294,252 | +0.00(+0.00%) |
Apr 09, 2021 | 3.959 | 3.993 | 3.959 | 3.993 | 500,468 | +0.05(+1.25%) |
Apr 08, 2021 | 3.943 | 3.950 | 3.930 | 3.943 | 393,309 | +0.01(+0.34%) |
Apr 07, 2021 | 3.943 | 3.943 | 3.903 | 3.930 | 742,709 | +0.00(+0.00%) |
Apr 06, 2021 | 3.910 | 3.930 | 3.903 | 3.930 | 382,549 | +0.03(+0.87%) |
Apr 05, 2021 | 3.903 | 3.903 | 3.869 | 3.896 | 785,814 | +0.03(+0.70%) |
Apr 01, 2021 | 3.876 | 3.889 | 3.849 | 3.869 | 530,863 | +0.03(+0.88%) |
Mar 31, 2021 | 3.767 | 3.835 | 3.767 | 3.835 | 910,264 | +0.07(+1.80%) |
Mar 30, 2021 | 3.733 | 3.774 | 3.713 | 3.767 | 323,346 | +0.03(+0.91%) |
Mar 29, 2021 | 3.767 | 3.794 | 3.733 | 3.733 | 454,563 | -0.04(-1.08%) |
Mar 26, 2021 | 3.781 | 3.788 | 3.727 | 3.774 | 478,618 | -0.01(-0.18%) |
Mar 25, 2021 | 3.794 | 3.796 | 3.720 | 3.781 | 590,644 | -0.01(-0.36%) |
Mar 24, 2021 | 3.849 | 3.862 | 3.794 | 3.794 | 549,866 | -0.05(-1.23%) |
Mar 23, 2021 | 3.883 | 3.889 | 3.835 | 3.842 | 284,564 | -0.04(-1.05%) |
Mar 22, 2021 | 3.916 | 3.916 | 3.883 | 3.883 | 306,603 | -0.02(-0.52%) |
Mar 19, 2021 | 3.876 | 3.903 | 3.828 | 3.903 | 534,405 | +0.03(+0.88%) |
Mar 18, 2021 | 3.923 | 3.923 | 3.862 | 3.869 | 345,211 | -0.07(-1.72%) |
Mar 17, 2021 | 3.903 | 3.943 | 3.876 | 3.937 | 404,267 | +0.02(+0.52%) |
Mar 16, 2021 | 3.930 | 3.950 | 3.910 | 3.916 | 680,203 | +0.00(+0.00%) |
Mar 15, 2021 | 3.883 | 3.930 | 3.883 | 3.916 | 338,196 | +0.05(+1.23%) |
Mar 12, 2021 | 3.896 | 3.896 | 3.862 | 3.869 | 381,654 | -0.03(-0.70%) |
Mar 11, 2021 | 3.883 | 3.903 | 3.862 | 3.896 | 359,584 | +0.04(+1.05%) |
Mar 10, 2021 | 3.828 | 3.889 | 3.828 | 3.855 | 598,080 | +0.04(+1.11%) |
Mar 09, 2021 | 3.719 | 3.840 | 3.685 | 3.813 | 676,929 | +0.13(+3.47%) |
Mar 08, 2021 | 3.753 | 3.766 | 3.685 | 3.685 | 685,972 | -0.05(-1.26%) |
Mar 05, 2021 | 3.786 | 3.806 | 3.584 | 3.732 | 1,259,783 | -0.05(-1.25%) |
Mar 04, 2021 | 3.874 | 3.874 | 3.726 | 3.779 | 1,022,036 | -0.09(-2.43%) |
Mar 03, 2021 | 3.900 | 3.907 | 3.860 | 3.874 | 725,625 | -0.05(-1.20%) |
Mar 02, 2021 | 3.907 | 3.927 | 3.870 | 3.921 | 742,790 | -0.01(-0.17%) |
Mar 01, 2021 | 3.860 | 3.927 | 3.847 | 3.927 | 530,438 | +0.11(+2.82%) |
Feb 26, 2021 | 3.813 | 3.823 | 3.753 | 3.820 | 590,337 | +0.02(+0.53%) |
Feb 25, 2021 | 3.874 | 3.907 | 3.793 | 3.800 | 929,916 | -0.08(-2.08%) |
Feb 24, 2021 | 3.820 | 3.900 | 3.813 | 3.880 | 629,775 | +0.03(+0.87%) |
Feb 23, 2021 | 3.867 | 3.874 | 3.699 | 3.847 | 1,074,344 | -0.05(-1.21%) |
Feb 22, 2021 | 3.914 | 3.961 | 3.894 | 3.894 | 563,228 | -0.06(-1.53%) |
Feb 19, 2021 | 3.974 | 4.001 | 3.954 | 3.954 | 365,801 | +0.01(+0.34%) |
Feb 18, 2021 | 3.968 | 3.968 | 3.914 | 3.941 | 443,794 | -0.05(-1.18%) |
Feb 17, 2021 | 4.001 | 4.001 | 3.968 | 3.988 | 316,049 | -0.02(-0.50%) |
Feb 16, 2021 | 4.022 | 4.048 | 4.001 | 4.008 | 488,145 | -0.01(-0.17%) |
Feb 12, 2021 | 4.008 | 4.055 | 4.008 | 4.015 | 532,344 | +0.01(+0.17%) |
Feb 11, 2021 | 4.008 | 4.042 | 4.001 | 4.008 | 538,447 | -0.01(-0.17%) |
Feb 10, 2021 | 3.995 | 4.025 | 3.968 | 4.015 | 942,148 | +0.01(+0.21%) |
Feb 09, 2021 | 3.973 | 4.006 | 3.960 | 4.006 | 769,227 | +0.02(+0.50%) |
Feb 08, 2021 | 3.960 | 3.986 | 3.940 | 3.986 | 1,596,163 | +0.06(+1.53%) |
Feb 05, 2021 | 3.920 | 3.953 | 3.913 | 3.926 | 993,360 | +0.01(+0.34%) |
Feb 04, 2021 | 3.893 | 3.920 | 3.886 | 3.913 | 405,814 | +0.02(+0.51%) |
Feb 03, 2021 | 3.946 | 3.946 | 3.886 | 3.893 | 480,450 | -0.04(-1.02%) |
Feb 02, 2021 | 3.893 | 3.952 | 3.886 | 3.933 | 524,514 | +0.05(+1.20%) |