Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.679 | 3.730 | 3.542 | 3.551 | 2,154,643 | -0.15(-3.96%) |
Apr 29, 2021 | 3.643 | 3.698 | 3.579 | 3.698 | 1,296,811 | +0.09(+2.54%) |
Apr 28, 2021 | 3.469 | 3.624 | 3.441 | 3.606 | 2,582,221 | +0.17(+5.07%) |
Apr 27, 2021 | 3.624 | 3.687 | 3.414 | 3.432 | 2,194,237 | -0.15(-4.09%) |
Apr 26, 2021 | 3.542 | 3.606 | 3.512 | 3.579 | 1,313,187 | +0.05(+1.30%) |
Apr 23, 2021 | 3.560 | 3.606 | 3.514 | 3.533 | 1,673,016 | +0.01(+0.26%) |
Apr 22, 2021 | 3.579 | 3.588 | 3.478 | 3.524 | 1,537,612 | +0.02(+0.52%) |
Apr 21, 2021 | 3.551 | 3.551 | 3.469 | 3.505 | 621,946 | -0.03(-0.78%) |
Apr 20, 2021 | 3.588 | 3.592 | 3.496 | 3.533 | 1,938,220 | +0.00(+0.00%) |
Apr 19, 2021 | 3.469 | 3.565 | 3.460 | 3.533 | 1,019,382 | +0.02(+0.52%) |
Apr 16, 2021 | 3.441 | 3.542 | 3.414 | 3.514 | 1,517,755 | +0.09(+2.67%) |
Apr 15, 2021 | 3.423 | 3.460 | 3.418 | 3.423 | 966,516 | +0.05(+1.35%) |
Apr 14, 2021 | 3.386 | 3.428 | 3.359 | 3.377 | 1,592,132 | +0.01(+0.27%) |
Apr 13, 2021 | 3.295 | 3.396 | 3.267 | 3.368 | 1,079,138 | +0.03(+0.82%) |
Apr 12, 2021 | 3.359 | 3.391 | 3.304 | 3.341 | 893,099 | +0.03(+0.83%) |
Apr 09, 2021 | 3.377 | 3.396 | 3.313 | 3.313 | 1,410,788 | -0.17(-4.99%) |
Apr 08, 2021 | 3.432 | 3.487 | 3.354 | 3.487 | 1,438,890 | +0.06(+1.87%) |
Apr 07, 2021 | 3.450 | 3.528 | 3.386 | 3.423 | 1,617,973 | -0.02(-0.53%) |
Apr 06, 2021 | 3.441 | 3.487 | 3.414 | 3.441 | 1,074,547 | +0.01(+0.27%) |
Apr 05, 2021 | 3.441 | 3.455 | 3.405 | 3.432 | 1,490,242 | +0.08(+2.46%) |
Apr 01, 2021 | 3.432 | 3.455 | 3.327 | 3.350 | 1,867,284 | -0.15(-4.19%) |
Mar 31, 2021 | 3.405 | 3.533 | 3.386 | 3.496 | 2,293,892 | +0.09(+2.69%) |
Mar 30, 2021 | 3.368 | 3.455 | 3.350 | 3.405 | 1,744,238 | +0.05(+1.36%) |
Mar 29, 2021 | 3.295 | 3.386 | 3.267 | 3.359 | 1,664,748 | -0.03(-0.81%) |
Mar 26, 2021 | 3.304 | 3.441 | 3.295 | 3.386 | 2,461,559 | +0.11(+3.35%) |
Mar 25, 2021 | 3.139 | 3.304 | 3.112 | 3.277 | 2,599,805 | +0.08(+2.58%) |
Mar 24, 2021 | 3.286 | 3.350 | 3.194 | 3.194 | 2,336,984 | -0.08(-2.51%) |
Mar 23, 2021 | 3.267 | 3.414 | 3.254 | 3.277 | 2,853,070 | -0.02(-0.56%) |
Mar 22, 2021 | 3.368 | 3.386 | 3.277 | 3.295 | 2,217,935 | -0.06(-1.91%) |
Mar 19, 2021 | 3.212 | 3.414 | 3.203 | 3.359 | 2,506,684 | +0.16(+5.16%) |
Mar 18, 2021 | 3.286 | 3.341 | 3.185 | 3.194 | 2,701,722 | -0.13(-3.86%) |
Mar 17, 2021 | 3.139 | 3.341 | 3.121 | 3.322 | 3,044,988 | +0.15(+4.61%) |
Mar 16, 2021 | 3.222 | 3.240 | 3.139 | 3.176 | 2,172,598 | +0.01(+0.29%) |
Mar 15, 2021 | 3.185 | 3.212 | 3.144 | 3.167 | 1,924,197 | -0.08(-2.54%) |
Mar 12, 2021 | 3.148 | 3.267 | 3.103 | 3.249 | 3,124,013 | +0.01(+0.28%) |
Mar 11, 2021 | 3.112 | 3.286 | 3.084 | 3.240 | 3,608,283 | +0.27(+9.26%) |
Mar 10, 2021 | 2.910 | 2.988 | 2.819 | 2.965 | 4,080,350 | +0.10(+3.51%) |
Mar 09, 2021 | 2.819 | 2.952 | 2.782 | 2.865 | 2,494,692 | +0.03(+0.97%) |
Mar 08, 2021 | 3.039 | 3.057 | 2.810 | 2.837 | 3,688,355 | -0.28(-9.09%) |
Mar 05, 2021 | 3.112 | 3.148 | 3.066 | 3.121 | 2,850,640 | +0.05(+1.75%) |
Mar 04, 2021 | 3.076 | 3.210 | 2.996 | 3.067 | 9,223,336 | +0.13(+4.57%) |
Mar 03, 2021 | 2.853 | 2.960 | 2.714 | 2.933 | 4,913,054 | -0.04(-1.50%) |
Mar 02, 2021 | 2.870 | 3.022 | 2.763 | 2.978 | 6,573,487 | -0.04(-1.48%) |
Mar 01, 2021 | 3.067 | 3.201 | 3.009 | 3.022 | 5,192,659 | -0.10(-3.15%) |
Feb 26, 2021 | 3.201 | 3.228 | 3.103 | 3.121 | 3,872,598 | -0.09(-2.79%) |
Feb 25, 2021 | 3.353 | 3.362 | 3.188 | 3.210 | 7,299,589 | -0.36(-10.03%) |
Feb 24, 2021 | 3.514 | 3.622 | 3.505 | 3.568 | 4,932,117 | -0.02(-0.50%) |
Feb 23, 2021 | 3.523 | 3.617 | 3.487 | 3.586 | 3,145,509 | +0.07(+2.04%) |
Feb 22, 2021 | 3.353 | 3.532 | 3.326 | 3.514 | 4,649,756 | -0.28(-7.31%) |
Feb 19, 2021 | 3.702 | 3.827 | 3.702 | 3.791 | 1,107,351 | +0.10(+2.66%) |
Feb 18, 2021 | 3.782 | 3.800 | 3.662 | 3.693 | 1,055,459 | -0.20(-5.06%) |
Feb 17, 2021 | 3.917 | 3.917 | 3.791 | 3.890 | 1,112,467 | -0.04(-1.14%) |
Feb 16, 2021 | 3.952 | 3.979 | 3.863 | 3.935 | 340,684 | +0.02(+0.46%) |
Feb 12, 2021 | 3.881 | 3.939 | 3.858 | 3.917 | 755,754 | +0.00(+0.00%) |
Feb 11, 2021 | 3.970 | 3.997 | 3.818 | 3.917 | 1,868,870 | -0.02(-0.45%) |
Feb 10, 2021 | 3.935 | 3.961 | 3.899 | 3.935 | 1,436,377 | -0.10(-2.44%) |
Feb 09, 2021 | 3.908 | 4.069 | 3.890 | 4.033 | 1,476,446 | +0.03(+0.67%) |
Feb 08, 2021 | 3.935 | 4.042 | 3.926 | 4.006 | 668,133 | +0.06(+1.59%) |
Feb 05, 2021 | 3.935 | 4.006 | 3.908 | 3.943 | 1,035,332 | +0.13(+3.52%) |
Feb 04, 2021 | 3.935 | 3.935 | 3.809 | 3.809 | 2,226,014 | -0.12(-2.96%) |
Feb 03, 2021 | 3.881 | 3.970 | 3.872 | 3.926 | 1,177,183 | +0.08(+2.09%) |
Feb 02, 2021 | 3.827 | 3.881 | 3.791 | 3.845 | 2,103,432 | +0.21(+5.65%) |