Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.265 | 3.291 | 3.260 | 3.270 | 14,040 | -0.01(-0.16%) |
Apr 29, 2021 | 3.276 | 3.291 | 3.257 | 3.276 | 13,205 | +0.03(+0.80%) |
Apr 28, 2021 | 3.250 | 3.265 | 3.250 | 3.250 | 5,575 | +0.00(+0.00%) |
Apr 27, 2021 | 3.276 | 3.276 | 3.250 | 3.250 | 4,562 | -0.01(-0.32%) |
Apr 26, 2021 | 3.286 | 3.286 | 3.260 | 3.260 | 13,007 | +0.01(+0.32%) |
Apr 23, 2021 | 3.239 | 3.250 | 3.239 | 3.250 | 5,385 | +0.03(+0.97%) |
Apr 22, 2021 | 3.229 | 3.239 | 3.166 | 3.218 | 9,495 | +0.04(+1.31%) |
Apr 21, 2021 | 3.229 | 3.239 | 3.177 | 3.177 | 20,852 | -0.07(-2.08%) |
Apr 20, 2021 | 3.255 | 3.307 | 3.228 | 3.244 | 19,609 | +0.01(+0.32%) |
Apr 19, 2021 | 3.224 | 3.236 | 3.177 | 3.234 | 41,389 | +0.03(+0.97%) |
Apr 16, 2021 | 3.146 | 3.250 | 3.146 | 3.203 | 135,976 | +0.03(+0.98%) |
Apr 15, 2021 | 3.198 | 3.198 | 3.156 | 3.172 | 5,010 | -0.03(-0.81%) |
Apr 14, 2021 | 3.177 | 3.214 | 3.177 | 3.198 | 38,388 | +0.05(+1.48%) |
Apr 13, 2021 | 3.182 | 3.182 | 3.151 | 3.151 | 15,532 | -0.02(-0.49%) |
Apr 12, 2021 | 3.187 | 3.187 | 3.166 | 3.166 | 12,662 | -0.02(-0.49%) |
Apr 09, 2021 | 3.172 | 3.187 | 3.172 | 3.182 | 25,387 | +0.01(+0.25%) |
Apr 08, 2021 | 3.182 | 3.183 | 3.166 | 3.174 | 10,316 | -0.01(-0.25%) |
Apr 07, 2021 | 3.181 | 3.186 | 3.166 | 3.182 | 16,605 | +0.01(+0.25%) |
Apr 06, 2021 | 3.172 | 3.185 | 3.156 | 3.174 | 19,944 | +0.03(+0.91%) |
Apr 05, 2021 | 3.166 | 3.172 | 3.128 | 3.146 | 44,383 | -0.01(-0.33%) |
Apr 01, 2021 | 3.068 | 3.156 | 3.065 | 3.156 | 50,582 | +0.10(+3.23%) |
Mar 31, 2021 | 3.062 | 3.068 | 3.042 | 3.057 | 44,035 | +0.01(+0.17%) |
Mar 30, 2021 | 3.042 | 3.109 | 3.039 | 3.052 | 33,328 | +0.01(+0.34%) |
Mar 29, 2021 | 3.042 | 3.049 | 3.026 | 3.042 | 7,595 | +0.02(+0.69%) |
Mar 26, 2021 | 3.062 | 3.068 | 3.021 | 3.021 | 19,617 | -0.02(-0.68%) |
Mar 25, 2021 | 3.057 | 3.073 | 3.021 | 3.042 | 63,964 | -0.04(-1.18%) |
Mar 24, 2021 | 3.094 | 3.114 | 3.073 | 3.078 | 49,259 | -0.01(-0.17%) |
Mar 23, 2021 | 3.114 | 3.130 | 3.073 | 3.083 | 12,091 | -0.02(-0.67%) |
Mar 22, 2021 | 3.094 | 3.104 | 3.073 | 3.104 | 45,103 | +0.01(+0.34%) |
Mar 19, 2021 | 3.104 | 3.133 | 3.091 | 3.094 | 32,503 | -0.05(-1.49%) |
Mar 18, 2021 | 3.120 | 3.140 | 3.073 | 3.140 | 42,350 | +0.02(+0.67%) |
Mar 17, 2021 | 3.125 | 3.177 | 3.073 | 3.120 | 82,915 | -0.02(-0.58%) |
Mar 16, 2021 | 3.143 | 3.143 | 3.082 | 3.138 | 117,127 | -0.01(-0.32%) |
Mar 15, 2021 | 3.016 | 3.153 | 3.011 | 3.148 | 210,589 | +0.14(+4.55%) |
Mar 12, 2021 | 3.041 | 3.041 | 2.986 | 3.011 | 101,005 | +0.02(+0.51%) |
Mar 11, 2021 | 3.062 | 3.062 | 2.981 | 2.996 | 131,435 | +0.04(+1.20%) |
Mar 10, 2021 | 3.119 | 3.119 | 2.960 | 2.960 | 18,889 | +0.02(+0.69%) |
Mar 09, 2021 | 3.036 | 3.092 | 2.910 | 2.940 | 130,682 | -0.08(-2.52%) |
Mar 08, 2021 | 3.026 | 3.026 | 2.950 | 3.016 | 46,293 | +0.03(+0.85%) |
Mar 05, 2021 | 3.002 | 3.015 | 2.861 | 2.991 | 113,631 | -0.05(-1.67%) |
Mar 04, 2021 | 2.996 | 3.058 | 2.996 | 3.041 | 25,687 | +0.04(+1.35%) |
Mar 03, 2021 | 3.039 | 3.098 | 2.970 | 3.001 | 97,583 | -0.09(-2.79%) |
Mar 02, 2021 | 3.123 | 3.133 | 3.041 | 3.087 | 47,310 | -0.03(-1.06%) |
Mar 01, 2021 | 3.011 | 3.178 | 2.991 | 3.120 | 93,558 | +0.13(+4.32%) |
Feb 26, 2021 | 3.016 | 3.016 | 2.965 | 2.991 | 22,884 | +0.00(+0.00%) |
Feb 25, 2021 | 3.016 | 3.016 | 2.965 | 2.991 | 28,293 | -0.01(-0.42%) |
Feb 24, 2021 | 2.958 | 3.016 | 2.958 | 3.003 | 27,131 | +0.04(+1.28%) |
Feb 23, 2021 | 2.976 | 2.991 | 2.945 | 2.965 | 33,489 | -0.03(-0.85%) |
Feb 22, 2021 | 2.940 | 3.006 | 2.915 | 2.991 | 71,331 | +0.03(+0.85%) |
Feb 19, 2021 | 2.976 | 2.976 | 2.894 | 2.965 | 80,291 | +0.00(+0.00%) |
Feb 18, 2021 | 2.986 | 2.986 | 2.935 | 2.965 | 56,452 | -0.02(-0.51%) |
Feb 17, 2021 | 2.991 | 3.025 | 2.965 | 2.981 | 67,723 | +0.01(+0.34%) |
Feb 16, 2021 | 2.940 | 3.090 | 2.924 | 2.970 | 92,958 | +0.02(+0.69%) |
Feb 12, 2021 | 2.869 | 3.016 | 2.869 | 2.950 | 85,420 | +0.04(+1.22%) |
Feb 11, 2021 | 2.910 | 2.915 | 2.849 | 2.915 | 33,420 | +0.05(+1.59%) |
Feb 10, 2021 | 2.981 | 2.981 | 2.839 | 2.869 | 124,053 | -0.08(-2.58%) |
Feb 09, 2021 | 3.116 | 3.116 | 2.864 | 2.945 | 110,258 | -0.01(-0.34%) |
Feb 08, 2021 | 2.945 | 3.010 | 2.849 | 2.955 | 84,977 | +0.08(+2.82%) |
Feb 05, 2021 | 2.864 | 3.558 | 2.722 | 2.874 | 1,393,565 | +0.03(+0.89%) |
Feb 04, 2021 | 2.798 | 2.864 | 2.763 | 2.849 | 51,236 | +0.05(+1.63%) |
Feb 03, 2021 | 2.763 | 2.803 | 2.724 | 2.803 | 47,833 | +0.05(+1.65%) |
Feb 02, 2021 | 2.702 | 2.778 | 2.631 | 2.758 | 87,074 | +0.04(+1.30%) |