Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.306 | 3.380 | 3.306 | 3.380 | 9,664 | +0.07(+2.22%) |
Apr 29, 2021 | 3.438 | 3.438 | 3.262 | 3.306 | 3,623 | -0.04(-1.32%) |
Apr 28, 2021 | 3.247 | 3.365 | 3.188 | 3.350 | 4,371 | +0.12(+3.64%) |
Apr 27, 2021 | 3.225 | 3.299 | 3.225 | 3.233 | 3,038 | +0.00(+0.00%) |
Apr 26, 2021 | 3.188 | 3.233 | 3.170 | 3.233 | 2,750 | +0.00(+0.00%) |
Apr 23, 2021 | 3.233 | 3.306 | 3.222 | 3.233 | 3,675 | +0.07(+2.33%) |
Apr 22, 2021 | 3.174 | 3.211 | 3.056 | 3.159 | 15,413 | -0.13(-4.02%) |
Apr 21, 2021 | 3.195 | 3.306 | 3.195 | 3.291 | 3,925 | +0.12(+3.94%) |
Apr 20, 2021 | 3.313 | 3.313 | 3.166 | 3.166 | 13,184 | -0.18(-5.27%) |
Apr 19, 2021 | 3.313 | 3.343 | 3.313 | 3.343 | 4,246 | +0.04(+1.11%) |
Apr 16, 2021 | 3.372 | 3.387 | 3.306 | 3.306 | 9,119 | -0.09(-2.60%) |
Apr 15, 2021 | 3.438 | 3.438 | 3.313 | 3.394 | 8,611 | -0.05(-1.49%) |
Apr 14, 2021 | 3.394 | 3.446 | 3.218 | 3.446 | 6,238 | -0.01(-0.21%) |
Apr 13, 2021 | 3.563 | 3.563 | 3.402 | 3.453 | 7,061 | -0.06(-1.67%) |
Apr 12, 2021 | 3.446 | 3.584 | 3.343 | 3.512 | 5,987 | -0.09(-2.45%) |
Apr 09, 2021 | 3.600 | 3.600 | 3.600 | 3.600 | 136 | +0.00(+0.00%) |
Apr 08, 2021 | 3.600 | 3.725 | 3.600 | 3.600 | 3,434 | -0.05(-1.41%) |
Apr 07, 2021 | 3.820 | 3.820 | 3.607 | 3.651 | 10,913 | -0.12(-3.31%) |
Apr 06, 2021 | 3.673 | 3.850 | 3.629 | 3.776 | 19,054 | +0.10(+2.59%) |
Apr 05, 2021 | 3.600 | 3.820 | 3.593 | 3.681 | 47,442 | +0.08(+2.24%) |
Apr 01, 2021 | 3.472 | 3.673 | 3.429 | 3.600 | 27,631 | +0.11(+3.16%) |
Mar 31, 2021 | 3.468 | 3.519 | 3.387 | 3.490 | 4,685 | +0.12(+3.49%) |
Mar 30, 2021 | 3.438 | 3.460 | 3.313 | 3.372 | 13,152 | -0.10(-2.75%) |
Mar 29, 2021 | 3.453 | 3.468 | 3.387 | 3.468 | 2,963 | +0.00(+0.00%) |
Mar 26, 2021 | 3.468 | 3.548 | 3.416 | 3.468 | 10,889 | -0.01(-0.21%) |
Mar 25, 2021 | 3.394 | 3.615 | 3.350 | 3.475 | 8,158 | -0.03(-0.84%) |
Mar 24, 2021 | 3.512 | 3.673 | 3.490 | 3.504 | 14,971 | -0.04(-1.04%) |
Mar 23, 2021 | 3.563 | 3.563 | 3.446 | 3.541 | 12,009 | +0.10(+2.77%) |
Mar 22, 2021 | 3.593 | 3.593 | 3.446 | 3.446 | 12,918 | -0.15(-4.09%) |
Mar 19, 2021 | 3.651 | 3.651 | 3.541 | 3.593 | 3,266 | +0.10(+2.95%) |
Mar 18, 2021 | 3.488 | 3.504 | 3.446 | 3.490 | 10,650 | -0.06(-1.66%) |
Mar 17, 2021 | 3.534 | 3.556 | 3.482 | 3.548 | 4,136 | -0.01(-0.21%) |
Mar 16, 2021 | 3.571 | 3.655 | 3.526 | 3.556 | 9,515 | -0.01(-0.41%) |
Mar 15, 2021 | 3.872 | 3.872 | 3.526 | 3.571 | 46,380 | +0.04(+1.25%) |
Mar 12, 2021 | 3.526 | 3.526 | 3.475 | 3.526 | 17,830 | +0.06(+1.70%) |
Mar 11, 2021 | 3.534 | 3.615 | 3.468 | 3.468 | 6,851 | -0.06(-1.67%) |
Mar 10, 2021 | 3.600 | 3.820 | 3.380 | 3.526 | 112,294 | -0.05(-1.44%) |
Mar 09, 2021 | 3.431 | 3.637 | 3.365 | 3.578 | 26,374 | +0.17(+4.96%) |
Mar 08, 2021 | 3.416 | 3.416 | 3.350 | 3.409 | 9,779 | -0.01(-0.22%) |
Mar 05, 2021 | 3.203 | 3.416 | 3.203 | 3.416 | 12,930 | +0.26(+8.14%) |
Mar 04, 2021 | 3.438 | 3.438 | 2.968 | 3.159 | 24,723 | -0.22(-6.52%) |
Mar 03, 2021 | 3.343 | 3.512 | 3.336 | 3.380 | 7,912 | -0.01(-0.22%) |
Mar 02, 2021 | 3.526 | 3.526 | 3.122 | 3.387 | 34,581 | -0.19(-5.34%) |
Mar 01, 2021 | 3.600 | 3.637 | 3.548 | 3.578 | 6,964 | -0.02(-0.61%) |
Feb 26, 2021 | 3.695 | 3.747 | 3.512 | 3.600 | 64,245 | -0.10(-2.58%) |
Feb 25, 2021 | 3.600 | 3.904 | 3.552 | 3.695 | 116,418 | -0.04(-1.18%) |
Feb 24, 2021 | 3.556 | 3.906 | 3.550 | 3.740 | 50,536 | +0.01(+0.30%) |
Feb 23, 2021 | 3.593 | 3.732 | 3.548 | 3.728 | 26,764 | -0.11(-2.78%) |
Feb 22, 2021 | 3.563 | 3.923 | 3.563 | 3.835 | 38,125 | +0.18(+4.92%) |
Feb 19, 2021 | 3.585 | 3.902 | 3.563 | 3.655 | 7,894 | +0.05(+1.46%) |
Feb 18, 2021 | 3.747 | 3.871 | 3.602 | 3.602 | 13,238 | -0.24(-6.15%) |
Feb 17, 2021 | 3.938 | 4.012 | 3.813 | 3.839 | 37,541 | -0.20(-5.00%) |
Feb 16, 2021 | 3.629 | 4.041 | 3.629 | 4.041 | 30,160 | +0.40(+11.11%) |
Feb 12, 2021 | 3.651 | 3.784 | 3.563 | 3.637 | 29,536 | -0.10(-2.75%) |
Feb 11, 2021 | 3.879 | 4.055 | 3.732 | 3.740 | 21,748 | -0.22(-5.57%) |
Feb 10, 2021 | 3.901 | 4.129 | 3.681 | 3.960 | 112,822 | +0.15(+4.05%) |
Feb 09, 2021 | 3.828 | 3.892 | 3.717 | 3.806 | 39,055 | +0.11(+2.98%) |
Feb 08, 2021 | 3.762 | 3.938 | 3.644 | 3.695 | 91,766 | +0.07(+2.03%) |
Feb 05, 2021 | 3.512 | 3.842 | 3.394 | 3.622 | 155,034 | +0.24(+7.17%) |
Feb 04, 2021 | 3.365 | 3.534 | 3.365 | 3.380 | 16,022 | -0.03(-0.83%) |
Feb 03, 2021 | 3.461 | 3.461 | 3.370 | 3.408 | 7,916 | +0.08(+2.44%) |
Feb 02, 2021 | 3.365 | 3.468 | 3.327 | 3.327 | 24,386 | -0.02(-0.70%) |