Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.490 | 3.540 | 3.420 | 3.440 | 182,900 | -0.06(-1.71%) |
Apr 29, 2021 | 3.570 | 3.600 | 3.470 | 3.500 | 237,501 | -0.09(-2.51%) |
Apr 28, 2021 | 3.550 | 3.630 | 3.510 | 3.590 | 301,277 | +0.04(+1.13%) |
Apr 27, 2021 | 3.630 | 3.660 | 3.520 | 3.550 | 376,346 | -0.04(-1.11%) |
Apr 26, 2021 | 3.510 | 3.690 | 3.490 | 3.590 | 817,383 | +0.05(+1.41%) |
Apr 23, 2021 | 3.530 | 3.550 | 3.460 | 3.540 | 165,100 | +0.04(+1.14%) |
Apr 22, 2021 | 3.440 | 3.570 | 3.420 | 3.500 | 229,503 | +0.06(+1.74%) |
Apr 21, 2021 | 3.310 | 3.480 | 3.260 | 3.440 | 394,500 | +0.14(+4.24%) |
Apr 20, 2021 | 3.350 | 3.440 | 3.280 | 3.300 | 292,081 | -0.09(-2.65%) |
Apr 19, 2021 | 3.340 | 3.420 | 3.260 | 3.390 | 309,571 | +0.03(+0.89%) |
Apr 16, 2021 | 3.400 | 3.402 | 3.220 | 3.360 | 434,500 | -0.04(-1.18%) |
Apr 15, 2021 | 3.500 | 3.530 | 3.350 | 3.400 | 422,935 | -0.06(-1.73%) |
Apr 14, 2021 | 3.510 | 3.580 | 3.440 | 3.460 | 366,693 | -0.07(-1.98%) |
Apr 13, 2021 | 3.480 | 3.570 | 3.480 | 3.530 | 317,441 | +0.03(+0.86%) |
Apr 12, 2021 | 3.660 | 3.660 | 3.460 | 3.500 | 304,113 | -0.13(-3.58%) |
Apr 09, 2021 | 3.550 | 3.770 | 3.541 | 3.630 | 372,200 | +0.02(+0.55%) |
Apr 08, 2021 | 3.610 | 3.640 | 3.480 | 3.610 | 228,034 | -0.02(-0.55%) |
Apr 07, 2021 | 3.610 | 3.670 | 3.550 | 3.630 | 198,472 | -0.03(-0.82%) |
Apr 06, 2021 | 3.660 | 3.760 | 3.590 | 3.660 | 202,097 | -0.01(-0.27%) |
Apr 05, 2021 | 3.800 | 3.800 | 3.590 | 3.670 | 209,702 | -0.09(-2.39%) |
Apr 01, 2021 | 3.750 | 3.810 | 3.665 | 3.760 | 295,400 | +0.11(+3.01%) |
Mar 31, 2021 | 3.570 | 3.700 | 3.550 | 3.650 | 205,616 | +0.13(+3.69%) |
Mar 30, 2021 | 3.490 | 3.600 | 3.370 | 3.520 | 279,990 | +0.04(+1.15%) |
Mar 29, 2021 | 3.690 | 3.710 | 3.470 | 3.480 | 420,719 | -0.20(-5.43%) |
Mar 26, 2021 | 3.810 | 3.830 | 3.620 | 3.680 | 402,500 | -0.12(-3.16%) |
Mar 25, 2021 | 3.630 | 3.840 | 3.600 | 3.800 | 376,435 | +0.07(+1.88%) |
Mar 24, 2021 | 3.930 | 3.990 | 3.700 | 3.730 | 731,425 | -0.19(-4.85%) |
Mar 23, 2021 | 4.150 | 4.160 | 3.920 | 3.920 | 728,489 | -0.34(-7.98%) |
Mar 22, 2021 | 4.240 | 4.340 | 4.190 | 4.260 | 797,877 | +0.08(+1.91%) |
Mar 19, 2021 | 4.030 | 4.340 | 3.920 | 4.180 | 1,462,100 | +0.12(+2.96%) |
Mar 18, 2021 | 4.090 | 4.260 | 4.050 | 4.060 | 368,409 | -0.09(-2.17%) |
Mar 17, 2021 | 4.110 | 4.220 | 3.940 | 4.150 | 747,404 | -0.06(-1.43%) |
Mar 16, 2021 | 4.320 | 4.350 | 4.090 | 4.210 | 602,400 | -0.10(-2.32%) |
Mar 15, 2021 | 4.300 | 4.350 | 4.230 | 4.310 | 489,675 | +0.04(+0.94%) |
Mar 12, 2021 | 4.240 | 4.328 | 4.160 | 4.270 | 466,200 | -0.04(-0.93%) |
Mar 11, 2021 | 4.160 | 4.360 | 4.100 | 4.310 | 658,812 | +0.19(+4.61%) |
Mar 10, 2021 | 4.110 | 4.170 | 4.020 | 4.120 | 426,942 | +0.06(+1.48%) |
Mar 09, 2021 | 4.040 | 4.160 | 3.990 | 4.060 | 1,276,574 | +0.08(+2.01%) |
Mar 08, 2021 | 4.180 | 4.190 | 3.930 | 3.980 | 880,001 | -0.14(-3.40%) |
Mar 05, 2021 | 4.010 | 4.150 | 3.520 | 4.120 | 1,937,400 | +0.14(+3.52%) |
Mar 04, 2021 | 4.210 | 4.250 | 3.810 | 3.980 | 1,656,317 | -0.29(-6.79%) |
Mar 03, 2021 | 4.530 | 4.580 | 4.220 | 4.270 | 984,643 | -0.25(-5.53%) |
Mar 02, 2021 | 4.410 | 4.800 | 4.330 | 4.520 | 2,553,275 | +0.15(+3.43%) |
Mar 01, 2021 | 4.320 | 4.460 | 4.290 | 4.370 | 595,448 | +0.16(+3.80%) |
Feb 26, 2021 | 4.418 | 4.418 | 4.120 | 4.210 | 875,900 | -0.18(-4.10%) |
Feb 25, 2021 | 4.650 | 4.650 | 4.300 | 4.390 | 924,155 | -0.32(-6.79%) |
Feb 24, 2021 | 4.810 | 4.870 | 4.600 | 4.710 | 992,028 | +0.03(+0.64%) |
Feb 23, 2021 | 4.640 | 4.720 | 4.270 | 4.680 | 2,825,279 | -0.21(-4.29%) |
Feb 22, 2021 | 4.740 | 5.100 | 4.630 | 4.890 | 3,460,304 | +0.14(+2.95%) |
Feb 19, 2021 | 4.670 | 4.850 | 4.575 | 4.750 | 2,383,800 | +0.09(+1.93%) |
Feb 18, 2021 | 4.800 | 4.900 | 4.550 | 4.660 | 969,360 | -0.26(-5.28%) |
Feb 17, 2021 | 5.130 | 5.140 | 4.770 | 4.920 | 1,254,959 | -0.25(-4.84%) |
Feb 16, 2021 | 5.310 | 5.320 | 5.040 | 5.170 | 1,433,182 | -0.01(-0.19%) |
Feb 12, 2021 | 5.320 | 5.320 | 5.110 | 5.180 | 1,685,100 | -0.12(-2.26%) |
Feb 11, 2021 | 5.290 | 5.500 | 5.140 | 5.300 | 4,948,859 | +0.28(+5.58%) |
Feb 10, 2021 | 5.010 | 5.170 | 4.720 | 5.020 | 2,539,971 | +0.05(+1.01%) |
Feb 09, 2021 | 5.010 | 5.040 | 4.760 | 4.970 | 1,519,019 | +0.04(+0.81%) |
Feb 08, 2021 | 4.760 | 5.170 | 4.730 | 4.930 | 3,400,107 | +0.27(+5.79%) |
Feb 05, 2021 | 4.750 | 4.769 | 4.570 | 4.660 | 1,103,800 | +0.00(+0.00%) |
Feb 04, 2021 | 4.600 | 4.690 | 4.550 | 4.660 | 676,447 | +0.12(+2.64%) |
Feb 03, 2021 | 4.480 | 4.710 | 4.470 | 4.540 | 551,859 | +0.11(+2.48%) |
Feb 02, 2021 | 4.570 | 4.580 | 4.340 | 4.430 | 366,212 | -0.09(-1.99%) |