Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.400 | 3.418 | 3.382 | 3.391 | 5,268,135 | -0.03(-0.78%) |
Apr 29, 2021 | 3.418 | 3.436 | 3.391 | 3.418 | 8,629,054 | +0.05(+1.59%) |
Apr 28, 2021 | 3.311 | 3.364 | 3.302 | 3.364 | 9,097,801 | +0.11(+3.28%) |
Apr 27, 2021 | 3.177 | 3.258 | 3.169 | 3.258 | 8,731,851 | +0.15(+4.87%) |
Apr 26, 2021 | 3.088 | 3.115 | 3.088 | 3.106 | 3,067,526 | +0.05(+1.75%) |
Apr 23, 2021 | 2.999 | 3.062 | 2.991 | 3.053 | 3,953,826 | +0.05(+1.78%) |
Apr 22, 2021 | 3.017 | 3.035 | 2.991 | 2.999 | 4,274,517 | -0.02(-0.59%) |
Apr 21, 2021 | 2.955 | 3.026 | 2.946 | 3.017 | 4,953,613 | -0.03(-0.88%) |
Apr 20, 2021 | 3.097 | 3.106 | 3.026 | 3.044 | 7,936,376 | -0.11(-3.39%) |
Apr 19, 2021 | 3.177 | 3.195 | 3.137 | 3.151 | 7,971,746 | +0.07(+2.31%) |
Apr 16, 2021 | 3.062 | 3.088 | 3.053 | 3.080 | 3,154,207 | +0.03(+0.87%) |
Apr 15, 2021 | 3.088 | 3.088 | 3.017 | 3.053 | 5,125,788 | -0.04(-1.44%) |
Apr 14, 2021 | 3.071 | 3.115 | 3.071 | 3.097 | 3,682,104 | +0.04(+1.16%) |
Apr 13, 2021 | 3.053 | 3.080 | 3.035 | 3.062 | 3,881,846 | -0.03(-0.86%) |
Apr 12, 2021 | 3.088 | 3.111 | 3.071 | 3.088 | 3,827,507 | +0.01(+0.29%) |
Apr 09, 2021 | 3.080 | 3.102 | 3.057 | 3.080 | 8,948,493 | -0.04(-1.42%) |
Apr 08, 2021 | 3.080 | 3.124 | 3.048 | 3.124 | 3,493,414 | -0.03(-0.85%) |
Apr 07, 2021 | 3.115 | 3.151 | 3.106 | 3.151 | 4,100,066 | +0.05(+1.72%) |
Apr 06, 2021 | 3.080 | 3.106 | 3.071 | 3.097 | 4,010,910 | +0.01(+0.29%) |
Apr 05, 2021 | 3.062 | 3.106 | 3.062 | 3.088 | 2,958,275 | +0.04(+1.46%) |
Apr 01, 2021 | 3.017 | 3.053 | 3.008 | 3.044 | 2,405,597 | -0.01(-0.29%) |
Mar 31, 2021 | 3.044 | 3.066 | 3.020 | 3.053 | 6,020,052 | -0.04(-1.15%) |
Mar 30, 2021 | 3.062 | 3.097 | 3.053 | 3.088 | 4,222,660 | +0.05(+1.76%) |
Mar 29, 2021 | 3.026 | 3.062 | 2.999 | 3.035 | 5,541,276 | -0.04(-1.45%) |
Mar 26, 2021 | 3.071 | 3.106 | 3.026 | 3.080 | 7,776,423 | +0.06(+2.06%) |
Mar 25, 2021 | 2.973 | 3.026 | 2.946 | 3.017 | 5,797,035 | +0.02(+0.59%) |
Mar 24, 2021 | 2.999 | 3.044 | 2.991 | 2.999 | 5,313,865 | +0.01(+0.30%) |
Mar 23, 2021 | 3.026 | 3.048 | 2.973 | 2.991 | 6,314,307 | -0.06(-2.04%) |
Mar 22, 2021 | 3.062 | 3.062 | 3.008 | 3.053 | 5,727,480 | -0.04(-1.15%) |
Mar 19, 2021 | 3.106 | 3.115 | 3.062 | 3.088 | 7,567,671 | -0.04(-1.42%) |
Mar 18, 2021 | 3.160 | 3.222 | 3.124 | 3.133 | 7,929,107 | +0.02(+0.57%) |
Mar 17, 2021 | 3.115 | 3.142 | 3.071 | 3.115 | 4,252,931 | +0.01(+0.29%) |
Mar 16, 2021 | 3.115 | 3.124 | 3.062 | 3.106 | 4,697,085 | -0.04(-1.41%) |
Mar 15, 2021 | 3.160 | 3.173 | 3.097 | 3.151 | 4,818,723 | -0.05(-1.67%) |
Mar 12, 2021 | 3.142 | 3.204 | 3.133 | 3.204 | 5,823,722 | +0.08(+2.56%) |
Mar 11, 2021 | 3.088 | 3.142 | 3.071 | 3.124 | 4,026,555 | -0.05(-1.68%) |
Mar 10, 2021 | 3.151 | 3.186 | 3.124 | 3.177 | 4,717,366 | +0.02(+0.56%) |
Mar 09, 2021 | 3.133 | 3.195 | 3.106 | 3.160 | 9,097,568 | -0.08(-2.47%) |
Mar 08, 2021 | 3.231 | 3.258 | 3.204 | 3.240 | 8,982,982 | -0.04(-1.09%) |
Mar 05, 2021 | 3.231 | 3.284 | 3.161 | 3.275 | 11,775,752 | +0.13(+4.25%) |
Mar 04, 2021 | 3.160 | 3.195 | 3.106 | 3.142 | 10,206,221 | -0.03(-0.84%) |
Mar 03, 2021 | 3.142 | 3.195 | 3.142 | 3.169 | 10,287,926 | +0.03(+0.85%) |
Mar 02, 2021 | 3.142 | 3.160 | 3.115 | 3.142 | 7,334,208 | +0.00(+0.00%) |
Mar 01, 2021 | 3.124 | 3.169 | 3.115 | 3.142 | 7,226,703 | +0.02(+0.57%) |
Feb 26, 2021 | 3.151 | 3.169 | 3.106 | 3.124 | 11,928,890 | -0.04(-1.40%) |
Feb 25, 2021 | 3.275 | 3.293 | 3.169 | 3.169 | 10,956,152 | -0.04(-1.11%) |
Feb 24, 2021 | 3.177 | 3.213 | 3.169 | 3.204 | 4,976,824 | +0.00(+0.00%) |
Feb 23, 2021 | 3.204 | 3.222 | 3.151 | 3.204 | 8,391,553 | +0.06(+1.98%) |
Feb 22, 2021 | 3.115 | 3.169 | 3.106 | 3.142 | 11,238,450 | -0.10(-3.02%) |
Feb 19, 2021 | 3.177 | 3.249 | 3.177 | 3.240 | 18,887,382 | +0.12(+3.70%) |
Feb 18, 2021 | 3.115 | 3.133 | 3.062 | 3.124 | 9,631,271 | -0.01(-0.28%) |
Feb 17, 2021 | 3.124 | 3.142 | 3.088 | 3.133 | 15,482,793 | -0.04(-1.12%) |
Feb 16, 2021 | 3.106 | 3.169 | 3.088 | 3.169 | 13,273,792 | +0.13(+4.40%) |
Feb 12, 2021 | 2.991 | 3.035 | 2.991 | 3.035 | 4,034,271 | -0.02(-0.58%) |
Feb 11, 2021 | 3.008 | 3.062 | 2.982 | 3.053 | 10,933,778 | -0.01(-0.29%) |
Feb 10, 2021 | 3.106 | 3.115 | 3.053 | 3.062 | 6,013,594 | -0.01(-0.29%) |
Feb 09, 2021 | 3.053 | 3.071 | 3.026 | 3.071 | 5,337,918 | +0.01(+0.29%) |
Feb 08, 2021 | 3.044 | 3.071 | 3.026 | 3.062 | 7,418,149 | +0.08(+2.69%) |
Feb 05, 2021 | 2.982 | 2.991 | 2.946 | 2.982 | 7,194,433 | +0.12(+4.04%) |
Feb 04, 2021 | 2.848 | 2.893 | 2.839 | 2.866 | 5,449,877 | +0.08(+2.88%) |
Feb 03, 2021 | 2.741 | 2.786 | 2.732 | 2.786 | 6,101,952 | +0.04(+1.29%) |
Feb 02, 2021 | 2.732 | 2.750 | 2.706 | 2.750 | 8,691,622 | +0.12(+4.75%) |