Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.863 | 2.903 | 2.799 | 2.799 | 1,004,909 | -0.05(-1.69%) |
Apr 29, 2021 | 2.991 | 2.991 | 2.847 | 2.847 | 1,402,741 | -0.12(-4.05%) |
Apr 28, 2021 | 3.088 | 3.127 | 2.951 | 2.967 | 1,354,168 | -0.10(-3.14%) |
Apr 27, 2021 | 3.152 | 3.152 | 3.063 | 3.063 | 868,319 | -0.06(-2.05%) |
Apr 26, 2021 | 3.176 | 3.192 | 3.112 | 3.128 | 295,383 | -0.02(-0.51%) |
Apr 23, 2021 | 3.160 | 3.176 | 3.077 | 3.144 | 853,031 | +0.00(+0.00%) |
Apr 22, 2021 | 3.248 | 3.248 | 3.120 | 3.144 | 587,589 | -0.11(-3.45%) |
Apr 21, 2021 | 3.200 | 3.264 | 3.168 | 3.256 | 467,309 | +0.07(+2.27%) |
Apr 20, 2021 | 3.208 | 3.248 | 3.168 | 3.184 | 684,543 | -0.06(-1.98%) |
Apr 19, 2021 | 3.168 | 3.280 | 3.112 | 3.248 | 665,256 | +0.06(+1.76%) |
Apr 16, 2021 | 3.152 | 3.232 | 3.128 | 3.192 | 465,482 | +0.06(+1.79%) |
Apr 15, 2021 | 3.112 | 3.160 | 3.096 | 3.136 | 410,957 | +0.02(+0.51%) |
Apr 14, 2021 | 3.088 | 3.152 | 3.088 | 3.120 | 246,169 | +0.02(+0.52%) |
Apr 13, 2021 | 3.168 | 3.168 | 3.104 | 3.104 | 281,968 | -0.06(-1.78%) |
Apr 12, 2021 | 3.192 | 3.192 | 3.143 | 3.160 | 495,991 | -0.02(-0.76%) |
Apr 09, 2021 | 3.192 | 3.192 | 3.112 | 3.184 | 346,399 | +0.02(+0.51%) |
Apr 08, 2021 | 3.112 | 3.168 | 3.112 | 3.168 | 240,913 | +0.07(+2.33%) |
Apr 07, 2021 | 3.152 | 3.152 | 3.072 | 3.096 | 261,888 | -0.03(-1.03%) |
Apr 06, 2021 | 3.152 | 3.160 | 3.100 | 3.128 | 130,282 | +0.02(+0.52%) |
Apr 05, 2021 | 3.128 | 3.176 | 3.080 | 3.112 | 381,573 | -0.02(-0.77%) |
Apr 01, 2021 | 3.168 | 3.176 | 3.128 | 3.136 | 547,282 | -0.01(-0.26%) |
Mar 31, 2021 | 3.240 | 3.241 | 3.128 | 3.144 | 404,800 | -0.07(-2.24%) |
Mar 30, 2021 | 3.192 | 3.220 | 3.104 | 3.216 | 1,363,556 | +0.06(+2.04%) |
Mar 29, 2021 | 3.096 | 3.176 | 3.059 | 3.152 | 722,634 | +0.06(+1.81%) |
Mar 26, 2021 | 3.096 | 3.104 | 3.039 | 3.096 | 610,626 | +0.00(+0.00%) |
Mar 25, 2021 | 3.128 | 3.128 | 3.063 | 3.096 | 506,677 | -0.02(-0.77%) |
Mar 24, 2021 | 3.128 | 3.144 | 3.096 | 3.120 | 479,141 | +0.02(+0.78%) |
Mar 23, 2021 | 3.120 | 3.136 | 3.084 | 3.096 | 487,654 | -0.04(-1.28%) |
Mar 22, 2021 | 3.144 | 3.176 | 3.112 | 3.136 | 262,024 | +0.01(+0.26%) |
Mar 19, 2021 | 3.208 | 3.224 | 3.128 | 3.128 | 794,799 | -0.06(-2.01%) |
Mar 18, 2021 | 3.208 | 3.232 | 3.168 | 3.192 | 528,644 | -0.04(-1.24%) |
Mar 17, 2021 | 3.208 | 3.256 | 3.152 | 3.232 | 448,412 | +0.02(+0.50%) |
Mar 16, 2021 | 3.192 | 3.226 | 3.160 | 3.216 | 475,418 | +0.02(+0.75%) |
Mar 15, 2021 | 3.128 | 3.192 | 3.112 | 3.192 | 720,084 | +0.03(+1.02%) |
Mar 12, 2021 | 3.168 | 3.200 | 3.057 | 3.160 | 784,574 | +0.00(+0.00%) |
Mar 11, 2021 | 3.160 | 3.208 | 3.112 | 3.160 | 869,746 | +0.06(+1.81%) |
Mar 10, 2021 | 3.080 | 3.112 | 3.047 | 3.104 | 405,618 | +0.05(+1.57%) |
Mar 09, 2021 | 3.015 | 3.072 | 2.959 | 3.055 | 909,354 | +0.07(+2.42%) |
Mar 08, 2021 | 2.999 | 3.047 | 2.935 | 2.983 | 595,039 | -0.05(-1.59%) |
Mar 05, 2021 | 3.072 | 3.096 | 2.967 | 3.031 | 411,240 | +0.02(+0.53%) |
Mar 04, 2021 | 3.047 | 3.088 | 2.999 | 3.015 | 646,992 | -0.06(-2.08%) |
Mar 03, 2021 | 3.007 | 3.080 | 2.983 | 3.080 | 433,612 | +0.03(+1.05%) |
Mar 02, 2021 | 2.959 | 3.047 | 2.959 | 3.047 | 406,033 | +0.10(+3.54%) |
Mar 01, 2021 | 3.120 | 3.184 | 2.927 | 2.943 | 1,317,055 | +0.06(+1.94%) |
Feb 26, 2021 | 3.063 | 3.090 | 2.887 | 2.887 | 628,831 | -0.14(-4.76%) |
Feb 25, 2021 | 3.112 | 3.112 | 3.023 | 3.031 | 421,185 | -0.10(-3.08%) |
Feb 24, 2021 | 3.128 | 3.128 | 3.072 | 3.128 | 507,667 | +0.02(+0.78%) |
Feb 23, 2021 | 3.104 | 3.104 | 3.047 | 3.104 | 364,980 | +0.01(+0.26%) |
Feb 22, 2021 | 3.176 | 3.184 | 3.096 | 3.096 | 354,712 | -0.12(-3.74%) |
Feb 19, 2021 | 3.168 | 3.240 | 3.152 | 3.216 | 278,691 | +0.09(+2.82%) |
Feb 18, 2021 | 3.184 | 3.192 | 3.128 | 3.128 | 368,260 | -0.07(-2.26%) |
Feb 17, 2021 | 3.224 | 3.224 | 3.128 | 3.200 | 608,439 | -0.04(-1.24%) |
Feb 16, 2021 | 3.240 | 3.280 | 3.160 | 3.240 | 1,345,293 | +0.04(+1.25%) |
Feb 12, 2021 | 3.152 | 3.208 | 3.120 | 3.200 | 482,815 | +0.06(+1.79%) |
Feb 11, 2021 | 3.192 | 3.216 | 3.136 | 3.144 | 331,176 | -0.05(-1.51%) |
Feb 10, 2021 | 3.168 | 3.248 | 3.144 | 3.192 | 648,402 | +0.06(+1.79%) |
Feb 09, 2021 | 3.080 | 3.152 | 3.072 | 3.136 | 697,316 | +0.05(+1.56%) |
Feb 08, 2021 | 3.104 | 3.112 | 3.055 | 3.088 | 1,050,807 | -0.01(-0.26%) |
Feb 05, 2021 | 3.104 | 3.120 | 3.063 | 3.096 | 362,734 | +0.03(+1.05%) |
Feb 04, 2021 | 3.055 | 3.080 | 3.007 | 3.063 | 455,083 | +0.01(+0.26%) |
Feb 03, 2021 | 3.047 | 3.112 | 3.039 | 3.055 | 1,338,024 | +0.01(+0.26%) |
Feb 02, 2021 | 3.047 | 3.080 | 3.031 | 3.047 | 510,625 | +0.03(+1.06%) |