Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.946 | 3.973 | 3.925 | 3.939 | 489,728 | -0.03(-0.69%) |
Apr 29, 2021 | 4.007 | 4.007 | 3.959 | 3.966 | 367,457 | -0.01(-0.34%) |
Apr 28, 2021 | 4.000 | 4.007 | 3.973 | 3.980 | 343,052 | -0.02(-0.51%) |
Apr 27, 2021 | 4.007 | 4.014 | 3.983 | 4.000 | 241,871 | +0.01(+0.34%) |
Apr 26, 2021 | 3.993 | 4.021 | 3.987 | 3.987 | 409,002 | +0.00(+0.00%) |
Apr 23, 2021 | 3.939 | 3.987 | 3.939 | 3.987 | 361,839 | +0.06(+1.57%) |
Apr 22, 2021 | 3.952 | 3.966 | 3.918 | 3.925 | 201,682 | -0.01(-0.35%) |
Apr 21, 2021 | 3.884 | 3.946 | 3.881 | 3.939 | 396,005 | +0.04(+1.05%) |
Apr 20, 2021 | 3.939 | 3.946 | 3.884 | 3.898 | 425,603 | -0.05(-1.21%) |
Apr 19, 2021 | 3.966 | 3.966 | 3.905 | 3.946 | 469,489 | -0.02(-0.52%) |
Apr 16, 2021 | 3.987 | 3.987 | 3.939 | 3.966 | 781,836 | -0.01(-0.17%) |
Apr 15, 2021 | 3.980 | 3.980 | 3.939 | 3.973 | 631,762 | +0.01(+0.34%) |
Apr 14, 2021 | 3.987 | 3.993 | 3.939 | 3.959 | 984,647 | -0.01(-0.34%) |
Apr 13, 2021 | 3.987 | 3.993 | 3.973 | 3.973 | 566,665 | -0.02(-0.51%) |
Apr 12, 2021 | 3.993 | 3.993 | 3.980 | 3.993 | 294,225 | +0.00(+0.00%) |
Apr 09, 2021 | 3.959 | 3.993 | 3.959 | 3.993 | 500,422 | +0.05(+1.25%) |
Apr 08, 2021 | 3.944 | 3.951 | 3.930 | 3.944 | 393,272 | +0.01(+0.34%) |
Apr 07, 2021 | 3.944 | 3.944 | 3.903 | 3.930 | 742,640 | +0.00(+0.00%) |
Apr 06, 2021 | 3.910 | 3.930 | 3.903 | 3.930 | 382,513 | +0.03(+0.87%) |
Apr 05, 2021 | 3.903 | 3.903 | 3.869 | 3.896 | 785,741 | +0.03(+0.70%) |
Apr 01, 2021 | 3.876 | 3.890 | 3.849 | 3.869 | 530,813 | +0.03(+0.88%) |
Mar 31, 2021 | 3.768 | 3.835 | 3.768 | 3.835 | 910,179 | +0.07(+1.80%) |
Mar 30, 2021 | 3.734 | 3.774 | 3.713 | 3.768 | 323,316 | +0.03(+0.91%) |
Mar 29, 2021 | 3.768 | 3.795 | 3.734 | 3.734 | 454,520 | -0.04(-1.08%) |
Mar 26, 2021 | 3.781 | 3.788 | 3.727 | 3.774 | 478,573 | -0.01(-0.18%) |
Mar 25, 2021 | 3.795 | 3.796 | 3.720 | 3.781 | 590,588 | -0.01(-0.36%) |
Mar 24, 2021 | 3.849 | 3.863 | 3.795 | 3.795 | 549,815 | -0.05(-1.23%) |
Mar 23, 2021 | 3.883 | 3.890 | 3.835 | 3.842 | 284,538 | -0.04(-1.05%) |
Mar 22, 2021 | 3.917 | 3.917 | 3.883 | 3.883 | 306,574 | -0.02(-0.52%) |
Mar 19, 2021 | 3.876 | 3.903 | 3.829 | 3.903 | 534,355 | +0.03(+0.88%) |
Mar 18, 2021 | 3.924 | 3.924 | 3.863 | 3.869 | 345,179 | -0.07(-1.72%) |
Mar 17, 2021 | 3.903 | 3.944 | 3.876 | 3.937 | 404,230 | +0.02(+0.52%) |
Mar 16, 2021 | 3.930 | 3.951 | 3.910 | 3.917 | 680,139 | +0.00(+0.00%) |
Mar 15, 2021 | 3.883 | 3.930 | 3.883 | 3.917 | 338,165 | +0.05(+1.23%) |
Mar 12, 2021 | 3.896 | 3.896 | 3.863 | 3.869 | 381,619 | -0.03(-0.70%) |
Mar 11, 2021 | 3.883 | 3.903 | 3.863 | 3.896 | 359,551 | +0.04(+1.05%) |
Mar 10, 2021 | 3.829 | 3.890 | 3.829 | 3.856 | 598,025 | +0.04(+1.11%) |
Mar 09, 2021 | 3.719 | 3.840 | 3.686 | 3.813 | 676,866 | +0.13(+3.47%) |
Mar 08, 2021 | 3.753 | 3.766 | 3.686 | 3.686 | 685,908 | -0.05(-1.26%) |
Mar 05, 2021 | 3.787 | 3.807 | 3.585 | 3.733 | 1,259,665 | -0.05(-1.25%) |
Mar 04, 2021 | 3.874 | 3.874 | 3.726 | 3.780 | 1,021,940 | -0.09(-2.43%) |
Mar 03, 2021 | 3.901 | 3.908 | 3.860 | 3.874 | 725,558 | -0.05(-1.20%) |
Mar 02, 2021 | 3.908 | 3.928 | 3.871 | 3.921 | 742,720 | -0.01(-0.17%) |
Mar 01, 2021 | 3.860 | 3.928 | 3.847 | 3.928 | 530,388 | +0.11(+2.82%) |
Feb 26, 2021 | 3.813 | 3.824 | 3.753 | 3.820 | 590,282 | +0.02(+0.53%) |
Feb 25, 2021 | 3.874 | 3.908 | 3.793 | 3.800 | 929,829 | -0.08(-2.08%) |
Feb 24, 2021 | 3.820 | 3.901 | 3.813 | 3.881 | 629,716 | +0.03(+0.87%) |
Feb 23, 2021 | 3.867 | 3.874 | 3.699 | 3.847 | 1,074,243 | -0.05(-1.21%) |
Feb 22, 2021 | 3.914 | 3.961 | 3.894 | 3.894 | 563,175 | -0.06(-1.53%) |
Feb 19, 2021 | 3.975 | 4.002 | 3.955 | 3.955 | 365,766 | +0.01(+0.34%) |
Feb 18, 2021 | 3.968 | 3.968 | 3.914 | 3.941 | 443,752 | -0.05(-1.18%) |
Feb 17, 2021 | 4.002 | 4.002 | 3.968 | 3.988 | 316,019 | -0.02(-0.50%) |
Feb 16, 2021 | 4.022 | 4.048 | 4.002 | 4.008 | 488,099 | -0.01(-0.17%) |
Feb 12, 2021 | 4.008 | 4.056 | 4.008 | 4.015 | 532,294 | +0.01(+0.17%) |
Feb 11, 2021 | 4.008 | 4.042 | 4.002 | 4.008 | 538,396 | -0.01(-0.17%) |
Feb 10, 2021 | 3.995 | 4.025 | 3.968 | 4.015 | 942,060 | +0.01(+0.21%) |
Feb 09, 2021 | 3.973 | 4.007 | 3.960 | 4.007 | 769,156 | +0.02(+0.50%) |
Feb 08, 2021 | 3.960 | 3.987 | 3.940 | 3.987 | 1,596,014 | +0.06(+1.53%) |
Feb 05, 2021 | 3.920 | 3.953 | 3.913 | 3.927 | 993,268 | +0.01(+0.34%) |
Feb 04, 2021 | 3.893 | 3.920 | 3.887 | 3.913 | 405,776 | +0.02(+0.51%) |
Feb 03, 2021 | 3.947 | 3.947 | 3.887 | 3.893 | 480,406 | -0.04(-1.02%) |
Feb 02, 2021 | 3.893 | 3.953 | 3.887 | 3.933 | 524,465 | +0.05(+1.20%) |