Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.460 | 3.480 | 3.430 | 3.470 | 393,441 | +0.01(+0.29%) |
Apr 29, 2021 | 3.550 | 3.560 | 3.460 | 3.460 | 178,973 | -0.07(-1.98%) |
Apr 28, 2021 | 3.480 | 3.560 | 3.470 | 3.530 | 112,925 | +0.05(+1.44%) |
Apr 27, 2021 | 3.490 | 3.510 | 3.450 | 3.480 | 461,705 | +0.00(+0.00%) |
Apr 26, 2021 | 3.490 | 3.500 | 3.460 | 3.480 | 86,711 | -0.01(-0.29%) |
Apr 23, 2021 | 3.510 | 3.530 | 3.490 | 3.490 | 37,952 | -0.03(-0.85%) |
Apr 22, 2021 | 3.530 | 3.590 | 3.490 | 3.520 | 104,226 | +0.00(+0.00%) |
Apr 21, 2021 | 3.510 | 3.530 | 3.480 | 3.520 | 217,695 | -0.01(-0.28%) |
Apr 20, 2021 | 3.610 | 3.620 | 3.500 | 3.530 | 162,481 | -0.09(-2.49%) |
Apr 19, 2021 | 3.710 | 3.730 | 3.620 | 3.620 | 58,838 | -0.10(-2.69%) |
Apr 16, 2021 | 3.730 | 3.810 | 3.680 | 3.720 | 301,701 | -0.02(-0.53%) |
Apr 15, 2021 | 3.600 | 3.740 | 3.590 | 3.740 | 335,099 | +0.15(+4.18%) |
Apr 14, 2021 | 3.580 | 3.630 | 3.550 | 3.590 | 201,215 | +0.03(+0.84%) |
Apr 13, 2021 | 3.630 | 3.630 | 3.560 | 3.560 | 650,693 | -0.05(-1.39%) |
Apr 12, 2021 | 3.620 | 3.640 | 3.590 | 3.610 | 54,835 | -0.01(-0.28%) |
Apr 09, 2021 | 3.650 | 3.710 | 3.590 | 3.620 | 301,306 | -0.04(-1.09%) |
Apr 08, 2021 | 3.630 | 3.660 | 3.600 | 3.660 | 219,691 | +0.03(+0.83%) |
Apr 07, 2021 | 3.590 | 3.640 | 3.590 | 3.630 | 376,323 | +0.04(+1.11%) |
Apr 06, 2021 | 3.600 | 3.630 | 3.590 | 3.590 | 42,348 | +0.02(+0.56%) |
Apr 05, 2021 | 3.640 | 3.640 | 3.570 | 3.570 | 198,433 | -0.11(-2.99%) |
Apr 01, 2021 | 3.680 | 3.680 | 3.680 | 0 | +0.08(+2.22%) | |
Mar 31, 2021 | 3.600 | 3.650 | 3.550 | 3.600 | 288,085 | +0.05(+1.41%) |
Mar 30, 2021 | 3.460 | 3.580 | 3.460 | 3.550 | 844,744 | +0.05(+1.43%) |
Mar 29, 2021 | 3.530 | 3.540 | 3.480 | 3.500 | 137,410 | -0.04(-1.13%) |
Mar 26, 2021 | 3.510 | 3.550 | 3.510 | 3.540 | 78,695 | +0.03(+0.85%) |
Mar 25, 2021 | 3.540 | 3.540 | 3.470 | 3.510 | 187,713 | +0.00(+0.00%) |
Mar 24, 2021 | 3.550 | 3.560 | 3.510 | 3.510 | 85,014 | -0.01(-0.28%) |
Mar 23, 2021 | 3.530 | 3.570 | 3.520 | 3.520 | 76,444 | -0.03(-0.85%) |
Mar 22, 2021 | 3.570 | 3.600 | 3.530 | 3.550 | 70,684 | -0.01(-0.28%) |
Mar 19, 2021 | 3.620 | 3.670 | 3.540 | 3.560 | 265,604 | -0.05(-1.39%) |
Mar 18, 2021 | 3.630 | 3.660 | 3.600 | 3.610 | 150,363 | +0.01(+0.28%) |
Mar 17, 2021 | 3.570 | 3.650 | 3.560 | 3.600 | 173,495 | +0.03(+0.84%) |
Mar 16, 2021 | 3.600 | 3.630 | 3.540 | 3.570 | 152,117 | -0.03(-0.83%) |
Mar 15, 2021 | 3.650 | 3.660 | 3.550 | 3.600 | 102,135 | -0.04(-1.10%) |
Mar 12, 2021 | 3.670 | 3.670 | 3.610 | 3.640 | 126,183 | -0.02(-0.55%) |
Mar 11, 2021 | 3.680 | 3.740 | 3.660 | 3.660 | 172,147 | +0.03(+0.83%) |
Mar 10, 2021 | 3.630 | 3.650 | 3.610 | 3.630 | 84,469 | +0.02(+0.55%) |
Mar 09, 2021 | 3.620 | 3.650 | 3.580 | 3.610 | 162,789 | +0.01(+0.28%) |
Mar 08, 2021 | 3.650 | 3.650 | 3.570 | 3.600 | 188,518 | +0.02(+0.56%) |
Mar 05, 2021 | 3.640 | 3.680 | 3.530 | 3.580 | 654,856 | -0.05(-1.38%) |
Mar 04, 2021 | 3.630 | 3.640 | 3.510 | 3.630 | 373,323 | +0.11(+3.12%) |
Mar 03, 2021 | 3.430 | 3.520 | 3.420 | 3.520 | 132,869 | +0.09(+2.62%) |
Mar 02, 2021 | 3.400 | 3.460 | 3.400 | 3.430 | 107,692 | -0.03(-0.87%) |
Mar 01, 2021 | 3.490 | 3.490 | 3.430 | 3.460 | 175,258 | +0.02(+0.58%) |
Feb 26, 2021 | 3.440 | 3.460 | 3.370 | 3.440 | 230,862 | -0.01(-0.29%) |
Feb 25, 2021 | 3.530 | 3.550 | 3.450 | 3.450 | 141,205 | -0.07(-1.99%) |
Feb 24, 2021 | 3.530 | 3.570 | 3.500 | 3.520 | 125,966 | +0.00(+0.00%) |
Feb 23, 2021 | 3.550 | 3.570 | 3.500 | 3.520 | 193,786 | -0.05(-1.40%) |
Feb 22, 2021 | 3.620 | 3.660 | 3.560 | 3.570 | 148,177 | -0.06(-1.65%) |
Feb 19, 2021 | 3.620 | 3.660 | 3.600 | 3.630 | 126,189 | -0.01(-0.27%) |
Feb 18, 2021 | 3.690 | 3.740 | 3.640 | 3.640 | 218,942 | -0.04(-1.09%) |
Feb 17, 2021 | 3.800 | 3.800 | 3.660 | 3.680 | 220,609 | -0.06(-1.60%) |
Feb 16, 2021 | 3.760 | 3.800 | 3.730 | 3.740 | 212,207 | +0.04(+1.08%) |
Feb 12, 2021 | 3.700 | 3.700 | 3.700 | 0 | +0.04(+1.09%) | |
Feb 11, 2021 | 3.690 | 3.690 | 3.620 | 3.660 | 97,676 | +0.01(+0.27%) |
Feb 10, 2021 | 3.690 | 3.690 | 3.610 | 3.650 | 347,114 | +0.03(+0.83%) |
Feb 09, 2021 | 3.740 | 3.740 | 3.620 | 3.620 | 167,399 | -0.12(-3.21%) |
Feb 08, 2021 | 3.730 | 3.760 | 3.690 | 3.740 | 193,402 | +0.02(+0.54%) |
Feb 05, 2021 | 3.730 | 3.740 | 3.680 | 3.720 | 78,242 | +0.02(+0.54%) |
Feb 04, 2021 | 3.740 | 3.740 | 3.650 | 3.700 | 152,262 | -0.01(-0.27%) |
Feb 03, 2021 | 3.700 | 3.730 | 3.690 | 3.710 | 153,790 | +0.02(+0.54%) |
Feb 02, 2021 | 3.700 | 3.740 | 3.690 | 3.690 | 184,002 | -0.01(-0.27%) |