Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.280 | 3.340 | 3.260 | 3.260 | 10,900 | +0.00(+0.00%) |
Apr 29, 2021 | 3.330 | 3.330 | 3.260 | 3.260 | 16,199 | +0.00(+0.00%) |
Apr 28, 2021 | 3.350 | 3.359 | 3.260 | 3.260 | 8,823 | -0.11(-3.26%) |
Apr 27, 2021 | 3.320 | 3.430 | 3.323 | 3.370 | 4,617 | +0.05(+1.51%) |
Apr 26, 2021 | 3.360 | 3.360 | 3.293 | 3.320 | 13,187 | -0.05(-1.48%) |
Apr 23, 2021 | 3.293 | 3.394 | 3.280 | 3.370 | 12,200 | +0.04(+1.20%) |
Apr 22, 2021 | 3.340 | 3.440 | 3.250 | 3.330 | 14,572 | +0.01(+0.30%) |
Apr 21, 2021 | 3.280 | 3.550 | 3.280 | 3.320 | 14,522 | +0.03(+0.91%) |
Apr 20, 2021 | 3.400 | 3.605 | 3.210 | 3.290 | 192,955 | -0.02(-0.60%) |
Apr 19, 2021 | 3.300 | 3.390 | 3.300 | 3.310 | 22,635 | -0.01(-0.30%) |
Apr 16, 2021 | 3.340 | 3.380 | 3.300 | 3.320 | 3,400 | -0.04(-1.19%) |
Apr 15, 2021 | 3.330 | 3.365 | 3.310 | 3.360 | 5,919 | -0.03(-0.88%) |
Apr 14, 2021 | 3.350 | 3.430 | 3.310 | 3.390 | 7,021 | +0.08(+2.42%) |
Apr 13, 2021 | 3.320 | 3.380 | 3.300 | 3.310 | 7,097 | +0.01(+0.30%) |
Apr 12, 2021 | 3.450 | 3.450 | 3.280 | 3.300 | 30,361 | -0.03(-0.90%) |
Apr 09, 2021 | 3.310 | 3.349 | 3.300 | 3.330 | 32,700 | +0.00(+0.00%) |
Apr 08, 2021 | 3.320 | 3.370 | 3.280 | 3.330 | 68,852 | -0.01(-0.30%) |
Apr 07, 2021 | 3.370 | 3.410 | 3.340 | 3.340 | 7,827 | -0.03(-0.89%) |
Apr 06, 2021 | 3.370 | 3.420 | 3.340 | 3.370 | 12,153 | -0.08(-2.32%) |
Apr 05, 2021 | 3.320 | 3.450 | 3.220 | 3.450 | 22,347 | +0.09(+2.68%) |
Apr 01, 2021 | 3.170 | 3.450 | 3.170 | 3.360 | 24,500 | +0.24(+7.69%) |
Mar 31, 2021 | 3.190 | 3.190 | 3.100 | 3.120 | 11,579 | +0.02(+0.65%) |
Mar 30, 2021 | 3.100 | 3.145 | 3.100 | 3.100 | 1,791 | -0.03(-0.96%) |
Mar 29, 2021 | 3.170 | 3.260 | 3.100 | 3.130 | 3,126 | -0.03(-0.95%) |
Mar 26, 2021 | 3.280 | 3.280 | 3.148 | 3.160 | 4,200 | +0.00(+0.00%) |
Mar 25, 2021 | 3.280 | 3.330 | 3.160 | 3.160 | 37,113 | -0.16(-4.82%) |
Mar 24, 2021 | 3.380 | 3.380 | 3.280 | 3.320 | 7,089 | +0.03(+0.91%) |
Mar 23, 2021 | 3.350 | 3.350 | 3.280 | 3.290 | 5,273 | -0.07(-2.08%) |
Mar 22, 2021 | 3.280 | 3.360 | 3.260 | 3.360 | 3,330 | +0.00(+0.00%) |
Mar 19, 2021 | 3.400 | 3.400 | 3.300 | 3.360 | 22,100 | -0.04(-1.18%) |
Mar 18, 2021 | 3.190 | 3.400 | 3.170 | 3.400 | 10,490 | +0.24(+7.59%) |
Mar 17, 2021 | 3.280 | 3.280 | 3.160 | 3.160 | 3,771 | -0.10(-3.07%) |
Mar 16, 2021 | 3.310 | 3.310 | 3.250 | 3.260 | 13,875 | -0.04(-1.21%) |
Mar 15, 2021 | 3.220 | 3.300 | 3.220 | 3.300 | 7,907 | +0.01(+0.30%) |
Mar 12, 2021 | 3.345 | 3.355 | 3.280 | 3.290 | 18,700 | -0.03(-0.90%) |
Mar 11, 2021 | 3.400 | 3.400 | 3.300 | 3.320 | 16,048 | -0.06(-1.78%) |
Mar 10, 2021 | 3.260 | 3.380 | 3.200 | 3.380 | 16,496 | +0.08(+2.42%) |
Mar 09, 2021 | 3.220 | 3.320 | 3.200 | 3.300 | 8,038 | +0.03(+0.92%) |
Mar 08, 2021 | 3.150 | 3.400 | 3.060 | 3.270 | 20,356 | +0.27(+9.00%) |
Mar 05, 2021 | 3.240 | 3.290 | 3.000 | 3.000 | 49,200 | -0.23(-7.12%) |
Mar 04, 2021 | 3.250 | 3.265 | 3.210 | 3.230 | 4,193 | -0.01(-0.31%) |
Mar 03, 2021 | 3.360 | 3.410 | 3.240 | 3.240 | 19,500 | -0.16(-4.71%) |
Mar 02, 2021 | 3.346 | 3.450 | 3.346 | 3.400 | 1,757 | +0.03(+0.89%) |
Mar 01, 2021 | 3.350 | 3.400 | 3.310 | 3.370 | 11,512 | +0.06(+1.81%) |
Feb 26, 2021 | 3.320 | 3.370 | 3.290 | 3.310 | 1,900 | -0.07(-2.07%) |
Feb 25, 2021 | 3.480 | 3.480 | 3.350 | 3.380 | 3,449 | -0.10(-2.87%) |
Feb 24, 2021 | 3.560 | 3.560 | 3.440 | 3.480 | 4,765 | -0.03(-0.85%) |
Feb 23, 2021 | 3.650 | 3.810 | 3.430 | 3.510 | 26,031 | -0.13(-3.57%) |
Feb 22, 2021 | 3.580 | 3.690 | 3.580 | 3.640 | 21,825 | -0.11(-2.93%) |
Feb 19, 2021 | 3.640 | 3.787 | 3.585 | 3.750 | 39,400 | +0.15(+4.17%) |
Feb 18, 2021 | 3.550 | 3.610 | 3.394 | 3.600 | 31,714 | -0.01(-0.28%) |
Feb 17, 2021 | 3.600 | 3.736 | 3.250 | 3.610 | 48,923 | -0.19(-4.87%) |
Feb 16, 2021 | 3.680 | 4.000 | 3.630 | 3.795 | 216,467 | +0.17(+4.69%) |
Feb 12, 2021 | 3.680 | 3.680 | 3.610 | 3.625 | 12,600 | -0.06(-1.49%) |
Feb 11, 2021 | 3.770 | 3.800 | 3.650 | 3.680 | 26,111 | -0.14(-3.66%) |
Feb 10, 2021 | 3.600 | 3.850 | 3.590 | 3.820 | 38,260 | +0.26(+7.30%) |
Feb 09, 2021 | 3.480 | 3.578 | 3.434 | 3.560 | 15,357 | +0.07(+2.01%) |
Feb 08, 2021 | 3.470 | 3.490 | 3.470 | 3.490 | 14,079 | +0.05(+1.39%) |
Feb 05, 2021 | 3.490 | 3.490 | 3.420 | 3.442 | 7,700 | -0.05(-1.38%) |
Feb 04, 2021 | 3.430 | 3.490 | 3.410 | 3.490 | 10,373 | +0.01(+0.29%) |
Feb 03, 2021 | 3.480 | 3.520 | 3.450 | 3.480 | 5,594 | +0.04(+1.15%) |
Feb 02, 2021 | 3.450 | 3.518 | 3.420 | 3.441 | 1,041 | -0.06(-1.70%) |