Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.359 | 3.434 | 3.359 | 3.434 | 9,511 | +0.07(+2.22%) |
Apr 29, 2021 | 3.493 | 3.493 | 3.314 | 3.359 | 3,566 | -0.04(-1.32%) |
Apr 28, 2021 | 3.299 | 3.419 | 3.240 | 3.404 | 4,303 | +0.12(+3.64%) |
Apr 27, 2021 | 3.277 | 3.351 | 3.277 | 3.284 | 2,990 | +0.00(+0.00%) |
Apr 26, 2021 | 3.240 | 3.284 | 3.221 | 3.284 | 2,707 | +0.00(+0.00%) |
Apr 23, 2021 | 3.284 | 3.359 | 3.273 | 3.284 | 3,617 | +0.07(+2.33%) |
Apr 22, 2021 | 3.225 | 3.262 | 3.105 | 3.210 | 15,170 | -0.13(-4.02%) |
Apr 21, 2021 | 3.246 | 3.359 | 3.246 | 3.344 | 3,863 | +0.13(+3.94%) |
Apr 20, 2021 | 3.366 | 3.366 | 3.217 | 3.217 | 12,976 | -0.18(-5.27%) |
Apr 19, 2021 | 3.366 | 3.396 | 3.366 | 3.396 | 4,179 | +0.04(+1.11%) |
Apr 16, 2021 | 3.426 | 3.441 | 3.359 | 3.359 | 8,976 | -0.09(-2.60%) |
Apr 15, 2021 | 3.493 | 3.493 | 3.366 | 3.449 | 8,476 | -0.05(-1.49%) |
Apr 14, 2021 | 3.449 | 3.501 | 3.269 | 3.501 | 6,139 | -0.01(-0.21%) |
Apr 13, 2021 | 3.620 | 3.620 | 3.456 | 3.508 | 6,950 | -0.06(-1.67%) |
Apr 12, 2021 | 3.501 | 3.641 | 3.396 | 3.568 | 5,893 | -0.09(-2.45%) |
Apr 09, 2021 | 3.658 | 3.658 | 3.658 | 3.658 | 133 | +0.00(+0.00%) |
Apr 08, 2021 | 3.658 | 3.784 | 3.658 | 3.658 | 3,380 | -0.05(-1.41%) |
Apr 07, 2021 | 3.881 | 3.881 | 3.665 | 3.710 | 10,741 | -0.13(-3.31%) |
Apr 06, 2021 | 3.732 | 3.911 | 3.687 | 3.837 | 18,754 | +0.10(+2.59%) |
Apr 05, 2021 | 3.658 | 3.881 | 3.650 | 3.740 | 46,695 | +0.08(+2.24%) |
Apr 01, 2021 | 3.528 | 3.732 | 3.484 | 3.658 | 27,196 | +0.11(+3.16%) |
Mar 31, 2021 | 3.523 | 3.575 | 3.441 | 3.546 | 4,611 | +0.12(+3.49%) |
Mar 30, 2021 | 3.493 | 3.516 | 3.366 | 3.426 | 12,945 | -0.10(-2.75%) |
Mar 29, 2021 | 3.508 | 3.523 | 3.441 | 3.523 | 2,916 | +0.00(+0.00%) |
Mar 26, 2021 | 3.523 | 3.605 | 3.471 | 3.523 | 10,717 | -0.01(-0.21%) |
Mar 25, 2021 | 3.449 | 3.672 | 3.404 | 3.531 | 8,030 | -0.03(-0.84%) |
Mar 24, 2021 | 3.568 | 3.732 | 3.546 | 3.560 | 14,735 | -0.04(-1.04%) |
Mar 23, 2021 | 3.620 | 3.620 | 3.501 | 3.598 | 11,820 | +0.10(+2.77%) |
Mar 22, 2021 | 3.650 | 3.650 | 3.501 | 3.501 | 12,715 | -0.15(-4.09%) |
Mar 19, 2021 | 3.710 | 3.710 | 3.598 | 3.650 | 3,215 | +0.10(+2.95%) |
Mar 18, 2021 | 3.544 | 3.560 | 3.501 | 3.546 | 10,483 | -0.06(-1.66%) |
Mar 17, 2021 | 3.590 | 3.613 | 3.538 | 3.605 | 4,071 | -0.01(-0.21%) |
Mar 16, 2021 | 3.628 | 3.713 | 3.583 | 3.613 | 9,365 | -0.01(-0.41%) |
Mar 15, 2021 | 3.934 | 3.934 | 3.583 | 3.628 | 45,650 | +0.04(+1.25%) |
Mar 12, 2021 | 3.583 | 3.583 | 3.531 | 3.583 | 17,550 | +0.06(+1.70%) |
Mar 11, 2021 | 3.590 | 3.672 | 3.523 | 3.523 | 6,744 | -0.06(-1.67%) |
Mar 10, 2021 | 3.658 | 3.881 | 3.434 | 3.583 | 110,526 | -0.05(-1.44%) |
Mar 09, 2021 | 3.486 | 3.695 | 3.419 | 3.635 | 25,959 | +0.17(+4.96%) |
Mar 08, 2021 | 3.471 | 3.471 | 3.404 | 3.463 | 9,625 | -0.01(-0.21%) |
Mar 05, 2021 | 3.254 | 3.471 | 3.254 | 3.471 | 12,727 | +0.26(+8.14%) |
Mar 04, 2021 | 3.493 | 3.493 | 3.016 | 3.210 | 24,334 | -0.22(-6.52%) |
Mar 03, 2021 | 3.396 | 3.568 | 3.389 | 3.434 | 7,787 | -0.01(-0.22%) |
Mar 02, 2021 | 3.583 | 3.583 | 3.172 | 3.441 | 34,036 | -0.19(-5.34%) |
Mar 01, 2021 | 3.658 | 3.695 | 3.605 | 3.635 | 6,855 | -0.02(-0.61%) |
Feb 26, 2021 | 3.755 | 3.807 | 3.568 | 3.658 | 63,234 | -0.10(-2.58%) |
Feb 25, 2021 | 3.658 | 3.966 | 3.609 | 3.755 | 114,585 | -0.04(-1.18%) |
Feb 24, 2021 | 3.613 | 3.968 | 3.607 | 3.799 | 49,740 | +0.01(+0.30%) |
Feb 23, 2021 | 3.650 | 3.792 | 3.605 | 3.788 | 26,342 | -0.11(-2.78%) |
Feb 22, 2021 | 3.620 | 3.986 | 3.620 | 3.896 | 37,525 | +0.18(+4.92%) |
Feb 19, 2021 | 3.643 | 3.964 | 3.620 | 3.713 | 7,770 | +0.05(+1.46%) |
Feb 18, 2021 | 3.807 | 3.933 | 3.660 | 3.660 | 13,030 | -0.24(-6.15%) |
Feb 17, 2021 | 4.001 | 4.076 | 3.874 | 3.900 | 36,950 | -0.21(-5.00%) |
Feb 16, 2021 | 3.687 | 4.105 | 3.687 | 4.105 | 29,685 | +0.41(+11.11%) |
Feb 12, 2021 | 3.710 | 3.844 | 3.620 | 3.695 | 29,071 | -0.10(-2.75%) |
Feb 11, 2021 | 3.941 | 4.120 | 3.792 | 3.799 | 21,405 | -0.22(-5.57%) |
Feb 10, 2021 | 3.964 | 4.195 | 3.740 | 4.023 | 111,046 | +0.16(+4.05%) |
Feb 09, 2021 | 3.889 | 3.954 | 3.777 | 3.866 | 38,440 | +0.11(+2.98%) |
Feb 08, 2021 | 3.822 | 4.001 | 3.702 | 3.755 | 90,322 | +0.07(+2.03%) |
Feb 05, 2021 | 3.568 | 3.904 | 3.449 | 3.680 | 152,593 | +0.25(+7.17%) |
Feb 04, 2021 | 3.419 | 3.590 | 3.419 | 3.434 | 15,769 | -0.03(-0.83%) |
Feb 03, 2021 | 3.516 | 3.516 | 3.424 | 3.462 | 7,791 | +0.08(+2.44%) |
Feb 02, 2021 | 3.419 | 3.523 | 3.380 | 3.380 | 24,002 | -0.02(-0.70%) |