Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.322 | 3.395 | 3.322 | 3.395 | 9,619 | +0.07(+2.22%) |
Apr 29, 2021 | 3.454 | 3.454 | 3.277 | 3.322 | 3,606 | -0.04(-1.32%) |
Apr 28, 2021 | 3.262 | 3.381 | 3.203 | 3.366 | 4,351 | +0.12(+3.64%) |
Apr 27, 2021 | 3.240 | 3.314 | 3.240 | 3.248 | 3,023 | +0.00(+0.00%) |
Apr 26, 2021 | 3.203 | 3.248 | 3.185 | 3.248 | 2,738 | +0.00(+0.00%) |
Apr 23, 2021 | 3.248 | 3.322 | 3.237 | 3.248 | 3,657 | +0.07(+2.33%) |
Apr 22, 2021 | 3.189 | 3.226 | 3.071 | 3.174 | 15,341 | -0.13(-4.02%) |
Apr 21, 2021 | 3.210 | 3.322 | 3.210 | 3.307 | 3,907 | +0.13(+3.94%) |
Apr 20, 2021 | 3.329 | 3.328 | 3.181 | 3.181 | 13,122 | -0.18(-5.27%) |
Apr 19, 2021 | 3.328 | 3.358 | 3.328 | 3.358 | 4,226 | +0.04(+1.11%) |
Apr 16, 2021 | 3.388 | 3.403 | 3.322 | 3.322 | 9,077 | -0.09(-2.60%) |
Apr 15, 2021 | 3.454 | 3.454 | 3.329 | 3.410 | 8,571 | -0.05(-1.49%) |
Apr 14, 2021 | 3.410 | 3.462 | 3.233 | 3.462 | 6,209 | -0.01(-0.21%) |
Apr 13, 2021 | 3.580 | 3.580 | 3.417 | 3.469 | 7,028 | -0.06(-1.67%) |
Apr 12, 2021 | 3.462 | 3.601 | 3.358 | 3.528 | 5,959 | -0.09(-2.45%) |
Apr 09, 2021 | 3.617 | 3.617 | 3.617 | 3.617 | 135 | +0.00(+0.00%) |
Apr 08, 2021 | 3.617 | 3.742 | 3.617 | 3.617 | 3,418 | -0.05(-1.41%) |
Apr 07, 2021 | 3.838 | 3.838 | 3.624 | 3.668 | 10,862 | -0.13(-3.31%) |
Apr 06, 2021 | 3.691 | 3.868 | 3.646 | 3.794 | 18,965 | +0.10(+2.59%) |
Apr 05, 2021 | 3.617 | 3.838 | 3.609 | 3.698 | 47,221 | +0.08(+2.24%) |
Apr 01, 2021 | 3.488 | 3.691 | 3.445 | 3.617 | 27,502 | +0.11(+3.16%) |
Mar 31, 2021 | 3.484 | 3.536 | 3.403 | 3.506 | 4,663 | +0.12(+3.49%) |
Mar 30, 2021 | 3.454 | 3.477 | 3.329 | 3.388 | 13,091 | -0.10(-2.75%) |
Mar 29, 2021 | 3.469 | 3.484 | 3.403 | 3.484 | 2,949 | +0.00(+0.00%) |
Mar 26, 2021 | 3.484 | 3.565 | 3.432 | 3.484 | 10,838 | -0.01(-0.21%) |
Mar 25, 2021 | 3.410 | 3.632 | 3.366 | 3.491 | 8,120 | -0.03(-0.84%) |
Mar 24, 2021 | 3.528 | 3.691 | 3.506 | 3.521 | 14,901 | -0.04(-1.04%) |
Mar 23, 2021 | 3.580 | 3.580 | 3.462 | 3.558 | 11,953 | +0.10(+2.77%) |
Mar 22, 2021 | 3.609 | 3.609 | 3.462 | 3.462 | 12,858 | -0.15(-4.09%) |
Mar 19, 2021 | 3.668 | 3.668 | 3.558 | 3.609 | 3,251 | +0.10(+2.95%) |
Mar 18, 2021 | 3.505 | 3.521 | 3.462 | 3.506 | 10,601 | -0.06(-1.66%) |
Mar 17, 2021 | 3.550 | 3.572 | 3.499 | 3.565 | 4,117 | -0.01(-0.21%) |
Mar 16, 2021 | 3.587 | 3.672 | 3.543 | 3.572 | 9,471 | -0.01(-0.41%) |
Mar 15, 2021 | 3.890 | 3.890 | 3.543 | 3.587 | 46,164 | +0.04(+1.25%) |
Mar 12, 2021 | 3.543 | 3.543 | 3.491 | 3.543 | 17,747 | +0.06(+1.69%) |
Mar 11, 2021 | 3.550 | 3.632 | 3.484 | 3.484 | 6,820 | -0.06(-1.67%) |
Mar 10, 2021 | 3.617 | 3.838 | 3.395 | 3.543 | 111,770 | -0.05(-1.44%) |
Mar 09, 2021 | 3.447 | 3.654 | 3.381 | 3.595 | 26,251 | +0.17(+4.96%) |
Mar 08, 2021 | 3.432 | 3.432 | 3.366 | 3.425 | 9,734 | -0.01(-0.22%) |
Mar 05, 2021 | 3.218 | 3.432 | 3.218 | 3.432 | 12,870 | +0.26(+8.14%) |
Mar 04, 2021 | 3.454 | 3.454 | 2.982 | 3.174 | 24,608 | -0.22(-6.52%) |
Mar 03, 2021 | 3.358 | 3.528 | 3.351 | 3.395 | 7,875 | -0.01(-0.22%) |
Mar 02, 2021 | 3.543 | 3.543 | 3.137 | 3.403 | 34,420 | -0.19(-5.34%) |
Mar 01, 2021 | 3.617 | 3.654 | 3.565 | 3.595 | 6,932 | -0.02(-0.61%) |
Feb 26, 2021 | 3.713 | 3.764 | 3.528 | 3.617 | 63,946 | -0.10(-2.58%) |
Feb 25, 2021 | 3.617 | 3.922 | 3.569 | 3.713 | 115,875 | -0.04(-1.18%) |
Feb 24, 2021 | 3.572 | 3.924 | 3.567 | 3.757 | 50,300 | +0.01(+0.30%) |
Feb 23, 2021 | 3.609 | 3.750 | 3.565 | 3.746 | 26,639 | -0.11(-2.78%) |
Feb 22, 2021 | 3.580 | 3.942 | 3.580 | 3.853 | 37,947 | +0.18(+4.92%) |
Feb 19, 2021 | 3.602 | 3.920 | 3.580 | 3.672 | 7,857 | +0.05(+1.46%) |
Feb 18, 2021 | 3.764 | 3.889 | 3.619 | 3.619 | 13,176 | -0.24(-6.15%) |
Feb 17, 2021 | 3.957 | 4.031 | 3.831 | 3.857 | 37,366 | -0.20(-5.00%) |
Feb 16, 2021 | 3.646 | 4.060 | 3.646 | 4.060 | 30,019 | +0.41(+11.11%) |
Feb 12, 2021 | 3.668 | 3.801 | 3.580 | 3.654 | 29,399 | -0.10(-2.75%) |
Feb 11, 2021 | 3.897 | 4.074 | 3.750 | 3.757 | 21,646 | -0.22(-5.57%) |
Feb 10, 2021 | 3.919 | 4.148 | 3.698 | 3.978 | 112,296 | +0.16(+4.05%) |
Feb 09, 2021 | 3.846 | 3.910 | 3.735 | 3.823 | 38,873 | +0.11(+2.98%) |
Feb 08, 2021 | 3.779 | 3.956 | 3.661 | 3.713 | 91,339 | +0.07(+2.03%) |
Feb 05, 2021 | 3.528 | 3.860 | 3.410 | 3.639 | 154,311 | +0.24(+7.17%) |
Feb 04, 2021 | 3.381 | 3.550 | 3.381 | 3.395 | 15,947 | -0.03(-0.83%) |
Feb 03, 2021 | 3.477 | 3.477 | 3.386 | 3.424 | 7,879 | +0.08(+2.44%) |
Feb 02, 2021 | 3.381 | 3.484 | 3.342 | 3.342 | 24,272 | -0.02(-0.70%) |