Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.352 | 3.426 | 3.352 | 3.426 | 9,531 | +0.07(+2.22%) |
Apr 29, 2021 | 3.486 | 3.486 | 3.307 | 3.352 | 3,573 | -0.04(-1.32%) |
Apr 28, 2021 | 3.292 | 3.412 | 3.233 | 3.397 | 4,312 | +0.12(+3.64%) |
Apr 27, 2021 | 3.270 | 3.345 | 3.270 | 3.278 | 2,996 | +0.00(+0.00%) |
Apr 26, 2021 | 3.233 | 3.278 | 3.214 | 3.278 | 2,713 | +0.00(+0.00%) |
Apr 23, 2021 | 3.278 | 3.352 | 3.266 | 3.278 | 3,624 | +0.07(+2.33%) |
Apr 22, 2021 | 3.218 | 3.255 | 3.099 | 3.203 | 15,202 | -0.13(-4.02%) |
Apr 21, 2021 | 3.239 | 3.352 | 3.239 | 3.337 | 3,871 | +0.13(+3.94%) |
Apr 20, 2021 | 3.359 | 3.359 | 3.210 | 3.210 | 13,003 | -0.18(-5.27%) |
Apr 19, 2021 | 3.359 | 3.389 | 3.359 | 3.389 | 4,188 | +0.04(+1.11%) |
Apr 16, 2021 | 3.419 | 3.434 | 3.352 | 3.352 | 8,994 | -0.09(-2.60%) |
Apr 15, 2021 | 3.486 | 3.486 | 3.359 | 3.441 | 8,493 | -0.05(-1.49%) |
Apr 14, 2021 | 3.441 | 3.494 | 3.263 | 3.494 | 6,152 | -0.01(-0.21%) |
Apr 13, 2021 | 3.613 | 3.613 | 3.449 | 3.501 | 6,964 | -0.06(-1.67%) |
Apr 12, 2021 | 3.494 | 3.634 | 3.389 | 3.561 | 5,905 | -0.09(-2.45%) |
Apr 09, 2021 | 3.650 | 3.650 | 3.650 | 3.650 | 134 | +0.00(+0.00%) |
Apr 08, 2021 | 3.650 | 3.777 | 3.650 | 3.650 | 3,387 | -0.05(-1.41%) |
Apr 07, 2021 | 3.873 | 3.873 | 3.657 | 3.702 | 10,764 | -0.13(-3.31%) |
Apr 06, 2021 | 3.724 | 3.903 | 3.680 | 3.829 | 18,793 | +0.10(+2.59%) |
Apr 05, 2021 | 3.650 | 3.873 | 3.643 | 3.732 | 46,792 | +0.08(+2.24%) |
Apr 01, 2021 | 3.521 | 3.724 | 3.476 | 3.650 | 27,252 | +0.11(+3.16%) |
Mar 31, 2021 | 3.516 | 3.568 | 3.434 | 3.538 | 4,620 | +0.12(+3.49%) |
Mar 30, 2021 | 3.486 | 3.508 | 3.359 | 3.419 | 12,972 | -0.10(-2.75%) |
Mar 29, 2021 | 3.501 | 3.516 | 3.434 | 3.516 | 2,922 | +0.00(+0.00%) |
Mar 26, 2021 | 3.516 | 3.598 | 3.464 | 3.516 | 10,739 | -0.01(-0.21%) |
Mar 25, 2021 | 3.441 | 3.665 | 3.397 | 3.523 | 8,046 | -0.03(-0.84%) |
Mar 24, 2021 | 3.561 | 3.724 | 3.538 | 3.553 | 14,765 | -0.04(-1.04%) |
Mar 23, 2021 | 3.613 | 3.613 | 3.494 | 3.590 | 11,844 | +0.10(+2.77%) |
Mar 22, 2021 | 3.643 | 3.643 | 3.494 | 3.494 | 12,741 | -0.15(-4.09%) |
Mar 19, 2021 | 3.702 | 3.702 | 3.590 | 3.643 | 3,221 | +0.10(+2.95%) |
Mar 18, 2021 | 3.537 | 3.553 | 3.494 | 3.538 | 10,504 | -0.06(-1.66%) |
Mar 17, 2021 | 3.583 | 3.605 | 3.531 | 3.598 | 4,079 | -0.01(-0.21%) |
Mar 16, 2021 | 3.620 | 3.706 | 3.575 | 3.605 | 9,385 | -0.01(-0.41%) |
Mar 15, 2021 | 3.926 | 3.926 | 3.575 | 3.620 | 45,745 | +0.04(+1.25%) |
Mar 12, 2021 | 3.575 | 3.575 | 3.523 | 3.575 | 17,586 | +0.06(+1.69%) |
Mar 11, 2021 | 3.583 | 3.665 | 3.516 | 3.516 | 6,758 | -0.06(-1.67%) |
Mar 10, 2021 | 3.650 | 3.873 | 3.426 | 3.575 | 110,754 | -0.05(-1.44%) |
Mar 09, 2021 | 3.479 | 3.687 | 3.412 | 3.628 | 26,013 | +0.17(+4.96%) |
Mar 08, 2021 | 3.464 | 3.464 | 3.397 | 3.456 | 9,645 | -0.01(-0.22%) |
Mar 05, 2021 | 3.248 | 3.464 | 3.248 | 3.464 | 12,753 | +0.26(+8.14%) |
Mar 04, 2021 | 3.486 | 3.486 | 3.009 | 3.203 | 24,384 | -0.22(-6.52%) |
Mar 03, 2021 | 3.389 | 3.561 | 3.382 | 3.426 | 7,803 | -0.01(-0.22%) |
Mar 02, 2021 | 3.575 | 3.575 | 3.166 | 3.434 | 34,107 | -0.19(-5.34%) |
Mar 01, 2021 | 3.650 | 3.687 | 3.598 | 3.628 | 6,869 | -0.02(-0.61%) |
Feb 26, 2021 | 3.747 | 3.799 | 3.561 | 3.650 | 63,365 | -0.10(-2.58%) |
Feb 25, 2021 | 3.650 | 3.958 | 3.602 | 3.747 | 114,822 | -0.04(-1.18%) |
Feb 24, 2021 | 3.605 | 3.960 | 3.600 | 3.791 | 49,843 | +0.01(+0.30%) |
Feb 23, 2021 | 3.643 | 3.784 | 3.598 | 3.780 | 26,397 | -0.11(-2.78%) |
Feb 22, 2021 | 3.613 | 3.978 | 3.613 | 3.888 | 37,602 | +0.18(+4.92%) |
Feb 19, 2021 | 3.635 | 3.956 | 3.613 | 3.706 | 7,786 | +0.05(+1.46%) |
Feb 18, 2021 | 3.799 | 3.925 | 3.653 | 3.653 | 13,056 | -0.24(-6.15%) |
Feb 17, 2021 | 3.993 | 4.068 | 3.866 | 3.892 | 37,026 | -0.20(-5.00%) |
Feb 16, 2021 | 3.680 | 4.097 | 3.680 | 4.097 | 29,746 | +0.41(+11.11%) |
Feb 12, 2021 | 3.702 | 3.836 | 3.613 | 3.687 | 29,131 | -0.10(-2.75%) |
Feb 11, 2021 | 3.933 | 4.112 | 3.784 | 3.791 | 21,450 | -0.22(-5.57%) |
Feb 10, 2021 | 3.955 | 4.186 | 3.732 | 4.015 | 111,275 | +0.16(+4.05%) |
Feb 09, 2021 | 3.881 | 3.946 | 3.769 | 3.859 | 38,519 | +0.11(+2.98%) |
Feb 08, 2021 | 3.814 | 3.993 | 3.695 | 3.747 | 90,508 | +0.07(+2.03%) |
Feb 05, 2021 | 3.561 | 3.896 | 3.441 | 3.672 | 152,908 | +0.25(+7.17%) |
Feb 04, 2021 | 3.412 | 3.583 | 3.412 | 3.426 | 15,802 | -0.03(-0.83%) |
Feb 03, 2021 | 3.509 | 3.509 | 3.417 | 3.455 | 7,807 | +0.08(+2.44%) |
Feb 02, 2021 | 3.412 | 3.516 | 3.373 | 3.373 | 24,051 | -0.02(-0.70%) |