Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.362 | 3.388 | 3.356 | 3.367 | 13,637 | -0.01(-0.16%) |
Apr 29, 2021 | 3.372 | 3.388 | 3.354 | 3.372 | 12,826 | +0.03(+0.80%) |
Apr 28, 2021 | 3.346 | 3.362 | 3.346 | 3.346 | 5,415 | +0.00(+0.00%) |
Apr 27, 2021 | 3.372 | 3.372 | 3.346 | 3.346 | 4,431 | -0.01(-0.32%) |
Apr 26, 2021 | 3.383 | 3.383 | 3.356 | 3.356 | 12,634 | +0.01(+0.32%) |
Apr 23, 2021 | 3.335 | 3.346 | 3.335 | 3.346 | 5,230 | +0.03(+0.97%) |
Apr 22, 2021 | 3.324 | 3.335 | 3.260 | 3.313 | 9,223 | +0.04(+1.31%) |
Apr 21, 2021 | 3.324 | 3.335 | 3.271 | 3.271 | 20,254 | -0.07(-2.08%) |
Apr 20, 2021 | 3.351 | 3.404 | 3.323 | 3.340 | 19,047 | +0.01(+0.32%) |
Apr 19, 2021 | 3.319 | 3.331 | 3.271 | 3.329 | 40,203 | +0.03(+0.97%) |
Apr 16, 2021 | 3.238 | 3.346 | 3.238 | 3.297 | 132,079 | +0.03(+0.98%) |
Apr 15, 2021 | 3.292 | 3.292 | 3.249 | 3.265 | 4,866 | -0.03(-0.81%) |
Apr 14, 2021 | 3.271 | 3.309 | 3.271 | 3.292 | 37,288 | +0.05(+1.48%) |
Apr 13, 2021 | 3.276 | 3.276 | 3.244 | 3.244 | 15,087 | -0.02(-0.49%) |
Apr 12, 2021 | 3.281 | 3.281 | 3.260 | 3.260 | 12,300 | -0.02(-0.49%) |
Apr 09, 2021 | 3.265 | 3.281 | 3.265 | 3.276 | 24,659 | +0.01(+0.25%) |
Apr 08, 2021 | 3.276 | 3.277 | 3.260 | 3.268 | 10,020 | -0.01(-0.24%) |
Apr 07, 2021 | 3.275 | 3.280 | 3.260 | 3.276 | 16,129 | +0.01(+0.25%) |
Apr 06, 2021 | 3.265 | 3.279 | 3.249 | 3.268 | 19,372 | +0.03(+0.91%) |
Apr 05, 2021 | 3.260 | 3.265 | 3.220 | 3.238 | 43,111 | -0.01(-0.33%) |
Apr 01, 2021 | 3.158 | 3.249 | 3.155 | 3.249 | 49,132 | +0.10(+3.23%) |
Mar 31, 2021 | 3.153 | 3.158 | 3.131 | 3.147 | 42,773 | +0.01(+0.17%) |
Mar 30, 2021 | 3.131 | 3.201 | 3.128 | 3.142 | 32,373 | +0.01(+0.34%) |
Mar 29, 2021 | 3.131 | 3.139 | 3.116 | 3.131 | 7,377 | +0.02(+0.69%) |
Mar 26, 2021 | 3.153 | 3.158 | 3.110 | 3.110 | 19,055 | -0.02(-0.68%) |
Mar 25, 2021 | 3.147 | 3.164 | 3.110 | 3.131 | 62,131 | -0.04(-1.18%) |
Mar 24, 2021 | 3.185 | 3.206 | 3.164 | 3.169 | 47,847 | -0.01(-0.17%) |
Mar 23, 2021 | 3.206 | 3.222 | 3.164 | 3.174 | 11,745 | -0.02(-0.67%) |
Mar 22, 2021 | 3.185 | 3.196 | 3.164 | 3.196 | 43,810 | +0.01(+0.34%) |
Mar 19, 2021 | 3.196 | 3.226 | 3.182 | 3.185 | 31,572 | -0.05(-1.49%) |
Mar 18, 2021 | 3.212 | 3.233 | 3.164 | 3.233 | 41,137 | +0.02(+0.67%) |
Mar 17, 2021 | 3.217 | 3.271 | 3.164 | 3.212 | 80,538 | -0.02(-0.58%) |
Mar 16, 2021 | 3.236 | 3.236 | 3.173 | 3.230 | 113,770 | -0.01(-0.32%) |
Mar 15, 2021 | 3.105 | 3.246 | 3.100 | 3.241 | 204,553 | +0.14(+4.55%) |
Mar 12, 2021 | 3.131 | 3.131 | 3.074 | 3.100 | 98,110 | +0.02(+0.51%) |
Mar 11, 2021 | 3.152 | 3.152 | 3.069 | 3.084 | 127,668 | +0.04(+1.20%) |
Mar 10, 2021 | 3.212 | 3.212 | 3.048 | 3.048 | 18,347 | +0.02(+0.69%) |
Mar 09, 2021 | 3.126 | 3.183 | 2.995 | 3.027 | 126,936 | -0.08(-2.52%) |
Mar 08, 2021 | 3.115 | 3.115 | 3.037 | 3.105 | 44,966 | +0.03(+0.85%) |
Mar 05, 2021 | 3.090 | 3.104 | 2.946 | 3.079 | 110,374 | -0.05(-1.67%) |
Mar 04, 2021 | 3.084 | 3.148 | 3.084 | 3.131 | 24,951 | +0.04(+1.35%) |
Mar 03, 2021 | 3.129 | 3.190 | 3.058 | 3.089 | 94,786 | -0.09(-2.79%) |
Mar 02, 2021 | 3.215 | 3.225 | 3.131 | 3.178 | 45,955 | -0.03(-1.06%) |
Mar 01, 2021 | 3.100 | 3.272 | 3.079 | 3.212 | 90,877 | +0.13(+4.32%) |
Feb 26, 2021 | 3.105 | 3.105 | 3.053 | 3.079 | 22,228 | +0.00(+0.00%) |
Feb 25, 2021 | 3.105 | 3.105 | 3.053 | 3.079 | 27,482 | -0.01(-0.42%) |
Feb 24, 2021 | 3.045 | 3.105 | 3.045 | 3.092 | 26,353 | +0.04(+1.28%) |
Feb 23, 2021 | 3.063 | 3.079 | 3.032 | 3.053 | 32,529 | -0.03(-0.85%) |
Feb 22, 2021 | 3.027 | 3.095 | 3.001 | 3.079 | 69,287 | +0.03(+0.85%) |
Feb 19, 2021 | 3.063 | 3.063 | 2.980 | 3.053 | 77,990 | +0.00(+0.00%) |
Feb 18, 2021 | 3.074 | 3.074 | 3.022 | 3.053 | 54,834 | -0.02(-0.51%) |
Feb 17, 2021 | 3.079 | 3.114 | 3.053 | 3.069 | 65,782 | +0.01(+0.34%) |
Feb 16, 2021 | 3.027 | 3.181 | 3.011 | 3.058 | 90,294 | +0.02(+0.69%) |
Feb 12, 2021 | 2.954 | 3.105 | 2.954 | 3.037 | 82,972 | +0.04(+1.22%) |
Feb 11, 2021 | 2.995 | 3.001 | 2.933 | 3.001 | 32,462 | +0.05(+1.59%) |
Feb 10, 2021 | 3.069 | 3.069 | 2.923 | 2.954 | 120,498 | -0.08(-2.58%) |
Feb 09, 2021 | 3.208 | 3.208 | 2.949 | 3.032 | 107,098 | -0.01(-0.34%) |
Feb 08, 2021 | 3.032 | 3.099 | 2.933 | 3.042 | 82,541 | +0.08(+2.82%) |
Feb 05, 2021 | 2.949 | 3.663 | 2.802 | 2.959 | 1,353,624 | +0.03(+0.89%) |
Feb 04, 2021 | 2.881 | 2.949 | 2.844 | 2.933 | 49,768 | +0.05(+1.63%) |
Feb 03, 2021 | 2.844 | 2.886 | 2.804 | 2.886 | 46,462 | +0.05(+1.65%) |
Feb 02, 2021 | 2.781 | 2.860 | 2.708 | 2.839 | 84,578 | +0.04(+1.30%) |