Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.566 | 3.594 | 3.523 | 3.537 | 47,796,472 | -0.04(-1.19%) |
Apr 29, 2021 | 3.665 | 3.686 | 3.559 | 3.580 | 50,408,044 | -0.11(-2.88%) |
Apr 28, 2021 | 3.559 | 3.714 | 3.545 | 3.686 | 60,255,060 | +0.21(+5.91%) |
Apr 27, 2021 | 3.537 | 3.579 | 3.473 | 3.480 | 41,380,196 | -0.06(-1.60%) |
Apr 26, 2021 | 3.544 | 3.572 | 3.516 | 3.537 | 41,834,572 | +0.04(+1.01%) |
Apr 23, 2021 | 3.544 | 3.583 | 3.487 | 3.502 | 37,477,796 | -0.02(-0.60%) |
Apr 22, 2021 | 3.516 | 3.542 | 3.470 | 3.523 | 49,820,064 | +0.09(+2.68%) |
Apr 21, 2021 | 3.438 | 3.452 | 3.403 | 3.431 | 15,593,102 | -0.03(-0.82%) |
Apr 20, 2021 | 3.516 | 3.516 | 3.445 | 3.459 | 50,603,256 | -0.04(-1.21%) |
Apr 19, 2021 | 3.466 | 3.530 | 3.452 | 3.502 | 44,926,860 | +0.00(+0.00%) |
Apr 16, 2021 | 3.431 | 3.530 | 3.410 | 3.502 | 44,400,652 | +0.06(+1.64%) |
Apr 15, 2021 | 3.487 | 3.509 | 3.417 | 3.445 | 45,868,104 | +0.01(+0.21%) |
Apr 14, 2021 | 3.325 | 3.480 | 3.325 | 3.438 | 51,187,128 | +0.07(+2.10%) |
Apr 13, 2021 | 3.297 | 3.403 | 3.290 | 3.367 | 35,264,520 | +0.04(+1.06%) |
Apr 12, 2021 | 3.332 | 3.360 | 3.304 | 3.332 | 28,374,242 | +0.01(+0.21%) |
Apr 09, 2021 | 3.318 | 3.360 | 3.297 | 3.325 | 33,926,700 | -0.02(-0.63%) |
Apr 08, 2021 | 3.367 | 3.417 | 3.346 | 3.346 | 51,053,424 | -0.03(-0.84%) |
Apr 07, 2021 | 3.424 | 3.452 | 3.339 | 3.374 | 50,164,784 | -0.03(-0.83%) |
Apr 06, 2021 | 3.417 | 3.452 | 3.382 | 3.403 | 40,986,152 | -0.01(-0.21%) |
Apr 05, 2021 | 3.396 | 3.445 | 3.360 | 3.410 | 49,022,256 | +0.04(+1.26%) |
Apr 01, 2021 | 3.459 | 3.478 | 3.339 | 3.367 | 54,860,864 | -0.13(-3.78%) |
Mar 31, 2021 | 3.464 | 3.528 | 3.429 | 3.500 | 59,975,416 | +0.03(+0.81%) |
Mar 30, 2021 | 3.415 | 3.500 | 3.401 | 3.471 | 40,495,248 | +0.07(+2.07%) |
Mar 29, 2021 | 3.394 | 3.436 | 3.344 | 3.401 | 48,590,772 | -0.04(-1.03%) |
Mar 26, 2021 | 3.429 | 3.464 | 3.373 | 3.436 | 40,445,608 | +0.02(+0.61%) |
Mar 25, 2021 | 3.352 | 3.422 | 3.338 | 3.415 | 68,229,536 | +0.02(+0.62%) |
Mar 24, 2021 | 3.493 | 3.526 | 3.380 | 3.394 | 75,716,752 | -0.11(-3.21%) |
Mar 23, 2021 | 3.556 | 3.648 | 3.507 | 3.507 | 73,748,432 | -0.08(-2.16%) |
Mar 22, 2021 | 3.507 | 3.605 | 3.471 | 3.584 | 62,368,784 | +0.01(+0.39%) |
Mar 19, 2021 | 3.563 | 3.631 | 3.507 | 3.570 | 64,017,180 | +0.04(+1.20%) |
Mar 18, 2021 | 3.577 | 3.626 | 3.514 | 3.528 | 64,857,188 | +0.04(+1.01%) |
Mar 17, 2021 | 3.345 | 3.521 | 3.331 | 3.493 | 69,055,568 | +0.14(+4.20%) |
Mar 16, 2021 | 3.429 | 3.436 | 3.338 | 3.352 | 43,121,756 | -0.06(-1.86%) |
Mar 15, 2021 | 3.401 | 3.450 | 3.366 | 3.415 | 55,661,548 | -0.01(-0.21%) |
Mar 12, 2021 | 3.436 | 3.471 | 3.408 | 3.422 | 51,549,636 | -0.04(-1.22%) |
Mar 11, 2021 | 3.457 | 3.479 | 3.373 | 3.464 | 74,030,624 | +0.10(+2.93%) |
Mar 10, 2021 | 3.352 | 3.408 | 3.267 | 3.366 | 108,469,272 | +0.06(+1.70%) |
Mar 09, 2021 | 3.246 | 3.345 | 3.190 | 3.310 | 83,780,928 | +0.07(+2.17%) |
Mar 08, 2021 | 3.394 | 3.436 | 3.218 | 3.239 | 104,892,728 | -0.17(-4.96%) |
Mar 05, 2021 | 3.429 | 3.429 | 3.313 | 3.408 | 94,633,392 | +0.12(+3.64%) |
Mar 04, 2021 | 3.380 | 3.422 | 3.260 | 3.288 | 112,600,592 | +0.09(+2.86%) |
Mar 03, 2021 | 3.126 | 3.267 | 3.035 | 3.197 | 137,355,472 | -0.01(-0.22%) |
Mar 02, 2021 | 3.091 | 3.281 | 3.049 | 3.204 | 104,511,688 | +0.08(+2.71%) |
Mar 01, 2021 | 3.204 | 3.253 | 3.105 | 3.119 | 62,850,876 | -0.07(-2.15%) |
Feb 26, 2021 | 3.350 | 3.371 | 3.188 | 3.188 | 70,308,552 | -0.10(-3.07%) |
Feb 25, 2021 | 3.436 | 3.450 | 3.275 | 3.289 | 68,821,048 | -0.17(-5.05%) |
Feb 24, 2021 | 3.429 | 3.471 | 3.408 | 3.464 | 55,297,008 | -0.03(-1.00%) |
Feb 23, 2021 | 3.394 | 3.506 | 3.345 | 3.499 | 110,421,544 | +0.24(+7.53%) |
Feb 22, 2021 | 3.359 | 3.373 | 3.254 | 3.254 | 149,320,192 | -0.34(-9.36%) |
Feb 19, 2021 | 3.625 | 3.684 | 3.541 | 3.590 | 61,028,332 | -0.01(-0.39%) |
Feb 18, 2021 | 3.646 | 3.688 | 3.583 | 3.604 | 50,182,364 | -0.06(-1.53%) |
Feb 17, 2021 | 3.625 | 3.667 | 3.583 | 3.660 | 45,011,132 | +0.03(+0.97%) |
Feb 16, 2021 | 3.639 | 3.667 | 3.583 | 3.625 | 21,105,416 | +0.01(+0.19%) |
Feb 12, 2021 | 3.583 | 3.674 | 3.576 | 3.618 | 37,391,932 | +0.00(+0.00%) |
Feb 11, 2021 | 3.660 | 3.674 | 3.569 | 3.618 | 30,288,032 | +0.01(+0.19%) |
Feb 10, 2021 | 3.611 | 3.632 | 3.548 | 3.611 | 37,778,868 | -0.01(-0.19%) |
Feb 09, 2021 | 3.541 | 3.695 | 3.520 | 3.618 | 51,133,728 | +0.03(+0.78%) |
Feb 08, 2021 | 3.632 | 3.695 | 3.576 | 3.590 | 62,871,296 | -0.07(-1.91%) |
Feb 05, 2021 | 3.674 | 3.702 | 3.618 | 3.660 | 58,692,976 | +0.00(+0.00%) |
Feb 04, 2021 | 3.667 | 3.674 | 3.625 | 3.660 | 50,098,820 | -0.03(-0.76%) |
Feb 03, 2021 | 3.758 | 3.793 | 3.674 | 3.688 | 46,421,156 | -0.03(-0.94%) |
Feb 02, 2021 | 3.786 | 3.814 | 3.681 | 3.723 | 65,668,676 | -0.02(-0.56%) |