Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.450 | 3.500 | 3.440 | 3.460 | 660,800 | -0.05(-1.42%) |
Apr 29, 2021 | 3.500 | 3.530 | 3.430 | 3.510 | 717,949 | +0.03(+0.86%) |
Apr 28, 2021 | 3.510 | 3.510 | 3.450 | 3.480 | 800,177 | -0.01(-0.29%) |
Apr 27, 2021 | 3.570 | 3.580 | 3.470 | 3.490 | 674,373 | -0.06(-1.69%) |
Apr 26, 2021 | 3.480 | 3.610 | 3.480 | 3.550 | 609,624 | +0.07(+2.01%) |
Apr 23, 2021 | 3.500 | 3.520 | 3.430 | 3.480 | 643,700 | -0.01(-0.29%) |
Apr 22, 2021 | 3.410 | 3.520 | 3.360 | 3.490 | 832,489 | +0.07(+2.05%) |
Apr 21, 2021 | 3.280 | 3.420 | 3.250 | 3.420 | 799,573 | +0.14(+4.27%) |
Apr 20, 2021 | 3.310 | 3.340 | 3.230 | 3.280 | 827,890 | -0.06(-1.80%) |
Apr 19, 2021 | 3.430 | 3.430 | 3.290 | 3.340 | 1,179,417 | -0.08(-2.34%) |
Apr 16, 2021 | 3.510 | 3.510 | 3.374 | 3.420 | 1,403,600 | -0.05(-1.44%) |
Apr 15, 2021 | 3.500 | 3.600 | 3.460 | 3.470 | 970,291 | +0.01(+0.29%) |
Apr 14, 2021 | 3.460 | 3.570 | 3.430 | 3.460 | 1,096,830 | +0.01(+0.29%) |
Apr 13, 2021 | 3.490 | 3.570 | 3.440 | 3.450 | 828,198 | -0.05(-1.43%) |
Apr 12, 2021 | 3.580 | 3.630 | 3.460 | 3.500 | 1,073,827 | -0.05(-1.41%) |
Apr 09, 2021 | 3.650 | 3.690 | 3.530 | 3.550 | 1,336,100 | -0.10(-2.74%) |
Apr 08, 2021 | 3.580 | 3.660 | 3.540 | 3.650 | 738,430 | +0.09(+2.53%) |
Apr 07, 2021 | 3.670 | 3.680 | 3.540 | 3.560 | 995,960 | -0.11(-3.00%) |
Apr 06, 2021 | 3.650 | 3.720 | 3.630 | 3.670 | 1,015,919 | -0.01(-0.27%) |
Apr 05, 2021 | 3.780 | 3.820 | 3.630 | 3.680 | 1,256,739 | -0.06(-1.60%) |
Apr 01, 2021 | 3.900 | 3.920 | 3.710 | 3.740 | 1,304,000 | -0.17(-4.35%) |
Mar 31, 2021 | 3.750 | 3.970 | 3.750 | 3.910 | 1,561,746 | +0.16(+4.27%) |
Mar 30, 2021 | 3.660 | 3.790 | 3.610 | 3.750 | 953,344 | +0.08(+2.18%) |
Mar 29, 2021 | 3.630 | 3.690 | 3.560 | 3.670 | 703,598 | +0.02(+0.55%) |
Mar 26, 2021 | 3.720 | 3.720 | 3.610 | 3.650 | 669,400 | -0.03(-0.82%) |
Mar 25, 2021 | 3.500 | 3.690 | 3.470 | 3.680 | 843,811 | +0.15(+4.25%) |
Mar 24, 2021 | 3.700 | 3.720 | 3.530 | 3.530 | 1,272,573 | -0.14(-3.81%) |
Mar 23, 2021 | 3.950 | 3.980 | 3.620 | 3.670 | 1,872,894 | -0.25(-6.38%) |
Mar 22, 2021 | 3.840 | 4.020 | 3.770 | 3.920 | 2,877,219 | +0.07(+1.82%) |
Mar 19, 2021 | 3.700 | 3.860 | 3.660 | 3.850 | 2,137,800 | +0.20(+5.48%) |
Mar 18, 2021 | 3.780 | 3.800 | 3.640 | 3.650 | 1,314,595 | -0.11(-2.93%) |
Mar 17, 2021 | 3.780 | 3.840 | 3.720 | 3.760 | 1,723,063 | -0.01(-0.27%) |
Mar 16, 2021 | 4.000 | 4.010 | 3.750 | 3.770 | 2,317,248 | -0.18(-4.56%) |
Mar 15, 2021 | 4.000 | 4.110 | 3.940 | 3.950 | 1,449,953 | -0.05(-1.25%) |
Mar 12, 2021 | 3.950 | 4.010 | 3.880 | 4.000 | 887,800 | +0.04(+1.01%) |
Mar 11, 2021 | 4.000 | 4.080 | 3.840 | 3.960 | 1,886,282 | -0.12(-2.94%) |
Mar 10, 2021 | 4.270 | 4.290 | 3.950 | 4.080 | 1,395,991 | -0.02(-0.49%) |
Mar 09, 2021 | 4.000 | 4.230 | 4.000 | 4.100 | 1,216,632 | +0.10(+2.50%) |
Mar 08, 2021 | 4.090 | 4.130 | 3.970 | 4.000 | 1,023,775 | -0.05(-1.23%) |
Mar 05, 2021 | 4.090 | 4.090 | 3.810 | 4.050 | 1,100,900 | +0.03(+0.75%) |
Mar 04, 2021 | 4.060 | 4.080 | 3.860 | 4.020 | 1,394,481 | -0.04(-0.99%) |
Mar 03, 2021 | 4.230 | 4.240 | 4.030 | 4.060 | 880,889 | -0.16(-3.79%) |
Mar 02, 2021 | 4.370 | 4.370 | 4.150 | 4.220 | 906,598 | -0.09(-2.09%) |
Mar 01, 2021 | 4.320 | 4.360 | 4.240 | 4.310 | 678,210 | +0.11(+2.62%) |
Feb 26, 2021 | 4.420 | 4.450 | 4.200 | 4.200 | 728,800 | -0.21(-4.76%) |
Feb 25, 2021 | 4.420 | 4.540 | 4.270 | 4.410 | 1,008,289 | -0.02(-0.45%) |
Feb 24, 2021 | 4.220 | 4.470 | 4.180 | 4.430 | 1,031,426 | +0.21(+4.85%) |
Feb 23, 2021 | 4.260 | 4.280 | 4.065 | 4.225 | 1,610,662 | -0.19(-4.20%) |
Feb 22, 2021 | 4.540 | 4.540 | 4.330 | 4.410 | 1,069,189 | -0.13(-2.86%) |
Feb 19, 2021 | 4.520 | 4.620 | 4.480 | 4.540 | 834,600 | +0.03(+0.67%) |
Feb 18, 2021 | 4.530 | 4.680 | 4.460 | 4.510 | 1,475,455 | -0.05(-1.10%) |
Feb 17, 2021 | 4.320 | 4.610 | 4.220 | 4.560 | 1,839,656 | +0.27(+6.29%) |
Feb 16, 2021 | 4.340 | 4.340 | 4.200 | 4.290 | 1,204,883 | +0.17(+4.13%) |
Feb 12, 2021 | 4.160 | 4.200 | 4.050 | 4.120 | 599,300 | -0.03(-0.72%) |
Feb 11, 2021 | 4.250 | 4.260 | 4.110 | 4.150 | 686,088 | -0.08(-1.89%) |
Feb 10, 2021 | 4.330 | 4.350 | 4.200 | 4.230 | 893,979 | -0.06(-1.40%) |
Feb 09, 2021 | 4.250 | 4.330 | 4.210 | 4.290 | 876,782 | +0.02(+0.47%) |
Feb 08, 2021 | 4.190 | 4.280 | 4.130 | 4.270 | 883,021 | +0.13(+3.14%) |
Feb 05, 2021 | 4.180 | 4.180 | 4.050 | 4.140 | 813,500 | +0.04(+0.98%) |
Feb 04, 2021 | 4.070 | 4.110 | 3.940 | 4.100 | 790,775 | +0.07(+1.74%) |
Feb 03, 2021 | 3.930 | 4.070 | 3.930 | 4.030 | 928,980 | +0.10(+2.54%) |
Feb 02, 2021 | 4.010 | 4.020 | 3.900 | 3.930 | 1,224,754 | -0.03(-0.76%) |