Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.601 | 3.620 | 3.581 | 3.592 | 10,167 | -0.01(-0.25%) |
Apr 29, 2021 | 3.551 | 3.617 | 3.547 | 3.601 | 7,360 | +0.04(+1.02%) |
Apr 28, 2021 | 3.574 | 3.638 | 3.565 | 3.565 | 5,776 | -0.01(-0.25%) |
Apr 27, 2021 | 3.529 | 3.670 | 3.529 | 3.574 | 30,853 | +0.07(+2.07%) |
Apr 26, 2021 | 3.515 | 3.583 | 3.502 | 3.502 | 13,623 | -0.06(-1.78%) |
Apr 23, 2021 | 3.547 | 3.601 | 3.448 | 3.565 | 42,989 | -0.01(-0.25%) |
Apr 22, 2021 | 3.520 | 3.601 | 3.520 | 3.574 | 31,857 | +0.06(+1.80%) |
Apr 21, 2021 | 3.502 | 3.601 | 3.493 | 3.511 | 53,842 | +0.02(+0.52%) |
Apr 20, 2021 | 3.620 | 3.647 | 3.493 | 3.493 | 14,525 | -0.08(-2.28%) |
Apr 19, 2021 | 3.511 | 3.650 | 3.511 | 3.574 | 28,958 | +0.08(+2.33%) |
Apr 16, 2021 | 3.484 | 3.601 | 3.411 | 3.493 | 62,439 | +0.05(+1.31%) |
Apr 15, 2021 | 3.484 | 3.484 | 3.446 | 3.448 | 18,507 | -0.03(-0.78%) |
Apr 14, 2021 | 3.453 | 3.529 | 3.448 | 3.475 | 18,582 | +0.08(+2.40%) |
Apr 13, 2021 | 3.348 | 3.429 | 3.258 | 3.393 | 400,014 | -0.08(-2.34%) |
Apr 12, 2021 | 3.447 | 3.520 | 3.447 | 3.475 | 13,869 | +0.03(+0.79%) |
Apr 09, 2021 | 3.393 | 3.484 | 3.393 | 3.448 | 25,638 | -0.01(-0.26%) |
Apr 08, 2021 | 3.466 | 3.494 | 3.386 | 3.457 | 10,157 | -0.04(-1.04%) |
Apr 07, 2021 | 3.449 | 3.522 | 3.448 | 3.493 | 15,878 | +0.00(+0.00%) |
Apr 06, 2021 | 3.448 | 3.620 | 3.325 | 3.493 | 43,489 | +0.10(+2.93%) |
Apr 05, 2021 | 3.439 | 3.455 | 3.393 | 3.393 | 13,622 | +0.05(+1.63%) |
Apr 01, 2021 | 3.511 | 3.538 | 3.258 | 3.339 | 43,541 | -0.19(-5.26%) |
Mar 31, 2021 | 3.466 | 3.565 | 3.466 | 3.525 | 4,622 | -0.04(-1.14%) |
Mar 30, 2021 | 3.620 | 3.629 | 3.493 | 3.565 | 6,069 | -0.03(-0.76%) |
Mar 29, 2021 | 3.647 | 3.647 | 3.457 | 3.592 | 8,997 | -0.01(-0.25%) |
Mar 26, 2021 | 3.547 | 3.665 | 3.525 | 3.601 | 284,346 | +0.01(+0.25%) |
Mar 25, 2021 | 3.538 | 3.601 | 3.538 | 3.592 | 6,553 | +0.05(+1.53%) |
Mar 24, 2021 | 3.520 | 3.547 | 3.511 | 3.538 | 9,413 | +0.06(+1.82%) |
Mar 23, 2021 | 3.439 | 3.484 | 3.439 | 3.475 | 5,963 | -0.02(-0.52%) |
Mar 22, 2021 | 3.600 | 3.600 | 3.493 | 3.493 | 834 | -0.14(-3.98%) |
Mar 19, 2021 | 3.610 | 3.638 | 3.475 | 3.638 | 28,512 | +0.06(+1.77%) |
Mar 18, 2021 | 3.556 | 3.574 | 3.520 | 3.574 | 20,346 | +0.05(+1.28%) |
Mar 17, 2021 | 3.448 | 3.610 | 3.448 | 3.529 | 21,840 | +0.03(+0.78%) |
Mar 16, 2021 | 3.529 | 3.592 | 3.502 | 3.502 | 14,032 | -0.05(-1.28%) |
Mar 15, 2021 | 3.583 | 3.583 | 3.502 | 3.547 | 6,757 | -0.05(-1.26%) |
Mar 12, 2021 | 3.582 | 3.592 | 3.525 | 3.592 | 3,204 | +0.00(+0.00%) |
Mar 11, 2021 | 3.520 | 3.592 | 3.520 | 3.592 | 6,483 | +0.07(+2.06%) |
Mar 10, 2021 | 3.484 | 3.565 | 3.484 | 3.520 | 11,786 | +0.04(+1.04%) |
Mar 09, 2021 | 3.439 | 3.493 | 3.439 | 3.484 | 3,235 | -0.05(-1.28%) |
Mar 08, 2021 | 3.620 | 3.620 | 3.457 | 3.529 | 15,644 | +0.00(+0.00%) |
Mar 05, 2021 | 3.375 | 3.592 | 3.339 | 3.529 | 39,452 | +0.17(+5.12%) |
Mar 04, 2021 | 3.529 | 3.620 | 3.176 | 3.357 | 96,683 | -0.22(-6.08%) |
Mar 03, 2021 | 3.538 | 3.574 | 3.537 | 3.574 | 17,140 | +0.01(+0.25%) |
Mar 02, 2021 | 3.574 | 3.592 | 3.565 | 3.565 | 10,581 | +0.02(+0.51%) |
Mar 01, 2021 | 3.520 | 3.620 | 3.457 | 3.547 | 12,939 | +0.00(+0.00%) |
Feb 26, 2021 | 3.475 | 3.647 | 3.448 | 3.547 | 29,948 | -0.05(-1.26%) |
Feb 25, 2021 | 3.764 | 3.837 | 3.502 | 3.592 | 37,793 | -0.09(-2.46%) |
Feb 24, 2021 | 3.583 | 3.846 | 3.484 | 3.683 | 82,195 | +0.13(+3.56%) |
Feb 23, 2021 | 3.538 | 3.556 | 3.366 | 3.556 | 35,246 | -0.06(-1.75%) |
Feb 22, 2021 | 3.538 | 3.665 | 3.439 | 3.620 | 36,318 | +0.09(+2.56%) |
Feb 19, 2021 | 3.484 | 3.683 | 3.448 | 3.529 | 40,668 | -0.01(-0.26%) |
Feb 18, 2021 | 3.773 | 3.773 | 3.529 | 3.538 | 57,764 | -0.28(-7.35%) |
Feb 17, 2021 | 3.773 | 3.882 | 3.620 | 3.819 | 108,867 | -0.05(-1.17%) |
Feb 16, 2021 | 3.728 | 4.018 | 3.638 | 3.864 | 561,536 | +0.42(+12.07%) |
Feb 12, 2021 | 3.131 | 3.601 | 3.131 | 3.448 | 404,914 | +0.24(+7.32%) |
Feb 11, 2021 | 3.348 | 3.366 | 3.212 | 3.212 | 9,905 | -0.08(-2.47%) |
Feb 10, 2021 | 3.610 | 3.610 | 3.258 | 3.294 | 17,646 | -0.12(-3.45%) |
Feb 09, 2021 | 3.647 | 3.647 | 3.411 | 3.411 | 21,084 | -0.11(-3.08%) |
Feb 08, 2021 | 3.420 | 3.620 | 3.384 | 3.520 | 32,395 | +0.18(+5.42%) |
Feb 05, 2021 | 3.439 | 3.534 | 3.276 | 3.339 | 34,811 | -0.07(-2.12%) |
Feb 04, 2021 | 3.429 | 3.448 | 3.330 | 3.411 | 9,896 | +0.12(+3.57%) |
Feb 03, 2021 | 3.258 | 3.417 | 3.221 | 3.294 | 22,894 | +0.08(+2.54%) |
Feb 02, 2021 | 3.420 | 3.420 | 3.194 | 3.212 | 21,940 | -0.06(-1.93%) |