Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.317 | 3.390 | 3.317 | 3.390 | 9,633 | +0.07(+2.22%) |
Apr 29, 2021 | 3.449 | 3.449 | 3.272 | 3.317 | 3,611 | -0.04(-1.32%) |
Apr 28, 2021 | 3.258 | 3.376 | 3.199 | 3.361 | 4,358 | +0.12(+3.64%) |
Apr 27, 2021 | 3.236 | 3.309 | 3.236 | 3.243 | 3,028 | +0.00(+0.00%) |
Apr 26, 2021 | 3.199 | 3.243 | 3.180 | 3.243 | 2,742 | +0.00(+0.00%) |
Apr 23, 2021 | 3.243 | 3.317 | 3.232 | 3.243 | 3,663 | +0.07(+2.33%) |
Apr 22, 2021 | 3.184 | 3.221 | 3.066 | 3.169 | 15,364 | -0.13(-4.02%) |
Apr 21, 2021 | 3.205 | 3.317 | 3.205 | 3.302 | 3,912 | +0.13(+3.94%) |
Apr 20, 2021 | 3.324 | 3.323 | 3.177 | 3.177 | 13,141 | -0.18(-5.27%) |
Apr 19, 2021 | 3.323 | 3.353 | 3.323 | 3.353 | 4,233 | +0.04(+1.11%) |
Apr 16, 2021 | 3.383 | 3.398 | 3.317 | 3.317 | 9,090 | -0.09(-2.60%) |
Apr 15, 2021 | 3.449 | 3.449 | 3.324 | 3.405 | 8,584 | -0.05(-1.49%) |
Apr 14, 2021 | 3.405 | 3.457 | 3.228 | 3.457 | 6,218 | -0.01(-0.21%) |
Apr 13, 2021 | 3.575 | 3.575 | 3.412 | 3.464 | 7,039 | -0.06(-1.67%) |
Apr 12, 2021 | 3.457 | 3.595 | 3.353 | 3.523 | 5,968 | -0.09(-2.45%) |
Apr 09, 2021 | 3.611 | 3.611 | 3.611 | 3.611 | 135 | +0.00(+0.00%) |
Apr 08, 2021 | 3.611 | 3.737 | 3.611 | 3.611 | 3,423 | -0.05(-1.41%) |
Apr 07, 2021 | 3.833 | 3.833 | 3.619 | 3.663 | 10,878 | -0.13(-3.31%) |
Apr 06, 2021 | 3.685 | 3.862 | 3.641 | 3.788 | 18,993 | +0.10(+2.59%) |
Apr 05, 2021 | 3.611 | 3.833 | 3.604 | 3.693 | 47,290 | +0.08(+2.24%) |
Apr 01, 2021 | 3.483 | 3.685 | 3.440 | 3.611 | 27,542 | +0.11(+3.16%) |
Mar 31, 2021 | 3.479 | 3.530 | 3.398 | 3.501 | 4,670 | +0.12(+3.49%) |
Mar 30, 2021 | 3.449 | 3.471 | 3.324 | 3.383 | 13,110 | -0.10(-2.75%) |
Mar 29, 2021 | 3.464 | 3.479 | 3.398 | 3.479 | 2,953 | +0.00(+0.00%) |
Mar 26, 2021 | 3.479 | 3.560 | 3.427 | 3.479 | 10,854 | -0.01(-0.21%) |
Mar 25, 2021 | 3.405 | 3.626 | 3.361 | 3.486 | 8,132 | -0.03(-0.84%) |
Mar 24, 2021 | 3.523 | 3.685 | 3.501 | 3.516 | 14,923 | -0.04(-1.04%) |
Mar 23, 2021 | 3.575 | 3.575 | 3.457 | 3.553 | 11,970 | +0.10(+2.77%) |
Mar 22, 2021 | 3.604 | 3.604 | 3.457 | 3.457 | 12,877 | -0.15(-4.09%) |
Mar 19, 2021 | 3.663 | 3.663 | 3.553 | 3.604 | 3,256 | +0.10(+2.95%) |
Mar 18, 2021 | 3.499 | 3.516 | 3.457 | 3.501 | 10,616 | -0.06(-1.66%) |
Mar 17, 2021 | 3.545 | 3.567 | 3.494 | 3.560 | 4,123 | -0.01(-0.21%) |
Mar 16, 2021 | 3.582 | 3.667 | 3.538 | 3.567 | 9,485 | -0.01(-0.41%) |
Mar 15, 2021 | 3.884 | 3.884 | 3.538 | 3.582 | 46,232 | +0.04(+1.25%) |
Mar 12, 2021 | 3.538 | 3.538 | 3.486 | 3.538 | 17,773 | +0.06(+1.69%) |
Mar 11, 2021 | 3.545 | 3.626 | 3.479 | 3.479 | 6,830 | -0.06(-1.67%) |
Mar 10, 2021 | 3.611 | 3.833 | 3.390 | 3.538 | 111,935 | -0.05(-1.44%) |
Mar 09, 2021 | 3.442 | 3.648 | 3.376 | 3.589 | 26,290 | +0.17(+4.96%) |
Mar 08, 2021 | 3.427 | 3.427 | 3.361 | 3.420 | 9,748 | -0.01(-0.22%) |
Mar 05, 2021 | 3.213 | 3.427 | 3.213 | 3.427 | 12,889 | +0.26(+8.14%) |
Mar 04, 2021 | 3.449 | 3.449 | 2.978 | 3.169 | 24,644 | -0.22(-6.52%) |
Mar 03, 2021 | 3.353 | 3.523 | 3.346 | 3.390 | 7,887 | -0.01(-0.22%) |
Mar 02, 2021 | 3.538 | 3.538 | 3.132 | 3.398 | 34,470 | -0.19(-5.34%) |
Mar 01, 2021 | 3.611 | 3.648 | 3.560 | 3.589 | 6,942 | -0.02(-0.61%) |
Feb 26, 2021 | 3.707 | 3.759 | 3.523 | 3.611 | 64,040 | -0.10(-2.58%) |
Feb 25, 2021 | 3.611 | 3.916 | 3.564 | 3.707 | 116,046 | -0.04(-1.18%) |
Feb 24, 2021 | 3.567 | 3.918 | 3.562 | 3.752 | 50,374 | +0.01(+0.30%) |
Feb 23, 2021 | 3.604 | 3.744 | 3.560 | 3.740 | 26,678 | -0.11(-2.78%) |
Feb 22, 2021 | 3.575 | 3.936 | 3.575 | 3.847 | 38,003 | +0.18(+4.92%) |
Feb 19, 2021 | 3.597 | 3.914 | 3.575 | 3.667 | 7,869 | +0.05(+1.46%) |
Feb 18, 2021 | 3.759 | 3.883 | 3.614 | 3.614 | 13,196 | -0.24(-6.15%) |
Feb 17, 2021 | 3.951 | 4.025 | 3.825 | 3.851 | 37,421 | -0.20(-5.00%) |
Feb 16, 2021 | 3.641 | 4.054 | 3.641 | 4.054 | 30,063 | +0.41(+11.11%) |
Feb 12, 2021 | 3.663 | 3.796 | 3.575 | 3.648 | 29,442 | -0.10(-2.75%) |
Feb 11, 2021 | 3.892 | 4.068 | 3.744 | 3.752 | 21,678 | -0.22(-5.57%) |
Feb 10, 2021 | 3.914 | 4.142 | 3.693 | 3.973 | 112,461 | +0.15(+4.05%) |
Feb 09, 2021 | 3.840 | 3.904 | 3.729 | 3.818 | 38,930 | +0.11(+2.98%) |
Feb 08, 2021 | 3.774 | 3.950 | 3.656 | 3.707 | 91,473 | +0.07(+2.03%) |
Feb 05, 2021 | 3.523 | 3.855 | 3.405 | 3.634 | 154,538 | +0.24(+7.17%) |
Feb 04, 2021 | 3.376 | 3.545 | 3.376 | 3.390 | 15,970 | -0.03(-0.83%) |
Feb 03, 2021 | 3.472 | 3.472 | 3.381 | 3.419 | 7,891 | +0.08(+2.44%) |
Feb 02, 2021 | 3.376 | 3.479 | 3.337 | 3.337 | 24,308 | -0.02(-0.70%) |