Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.853 | 2.893 | 2.789 | 2.789 | 1,008,374 | -0.05(-1.69%) |
Apr 29, 2021 | 2.981 | 2.981 | 2.837 | 2.837 | 1,407,579 | -0.12(-4.05%) |
Apr 28, 2021 | 3.077 | 3.117 | 2.941 | 2.957 | 1,358,838 | -0.10(-3.14%) |
Apr 27, 2021 | 3.141 | 3.141 | 3.053 | 3.053 | 871,314 | -0.06(-2.05%) |
Apr 26, 2021 | 3.165 | 3.181 | 3.101 | 3.117 | 296,402 | -0.02(-0.51%) |
Apr 23, 2021 | 3.149 | 3.165 | 3.067 | 3.133 | 855,973 | +0.00(+0.00%) |
Apr 22, 2021 | 3.237 | 3.237 | 3.109 | 3.133 | 589,615 | -0.11(-3.45%) |
Apr 21, 2021 | 3.189 | 3.253 | 3.157 | 3.245 | 468,921 | +0.07(+2.27%) |
Apr 20, 2021 | 3.197 | 3.237 | 3.157 | 3.173 | 686,904 | -0.06(-1.98%) |
Apr 19, 2021 | 3.157 | 3.269 | 3.101 | 3.237 | 667,550 | +0.06(+1.76%) |
Apr 16, 2021 | 3.141 | 3.221 | 3.117 | 3.181 | 467,088 | +0.06(+1.79%) |
Apr 15, 2021 | 3.101 | 3.149 | 3.085 | 3.125 | 412,375 | +0.02(+0.51%) |
Apr 14, 2021 | 3.077 | 3.141 | 3.077 | 3.109 | 247,018 | +0.02(+0.52%) |
Apr 13, 2021 | 3.157 | 3.157 | 3.093 | 3.093 | 282,940 | -0.06(-1.78%) |
Apr 12, 2021 | 3.181 | 3.181 | 3.132 | 3.149 | 497,702 | -0.02(-0.76%) |
Apr 09, 2021 | 3.181 | 3.181 | 3.101 | 3.173 | 347,594 | +0.02(+0.51%) |
Apr 08, 2021 | 3.101 | 3.157 | 3.101 | 3.157 | 241,744 | +0.07(+2.33%) |
Apr 07, 2021 | 3.141 | 3.141 | 3.061 | 3.085 | 262,791 | -0.03(-1.03%) |
Apr 06, 2021 | 3.141 | 3.149 | 3.089 | 3.117 | 130,732 | +0.02(+0.52%) |
Apr 05, 2021 | 3.117 | 3.165 | 3.069 | 3.101 | 382,889 | -0.02(-0.77%) |
Apr 01, 2021 | 3.157 | 3.165 | 3.117 | 3.125 | 549,169 | -0.01(-0.26%) |
Mar 31, 2021 | 3.229 | 3.230 | 3.117 | 3.133 | 406,196 | -0.07(-2.24%) |
Mar 30, 2021 | 3.181 | 3.209 | 3.093 | 3.205 | 1,368,259 | +0.06(+2.04%) |
Mar 29, 2021 | 3.085 | 3.165 | 3.049 | 3.141 | 725,126 | +0.06(+1.81%) |
Mar 26, 2021 | 3.085 | 3.093 | 3.029 | 3.085 | 612,732 | +0.00(+0.00%) |
Mar 25, 2021 | 3.117 | 3.117 | 3.053 | 3.085 | 508,425 | -0.02(-0.77%) |
Mar 24, 2021 | 3.117 | 3.133 | 3.085 | 3.109 | 480,794 | +0.02(+0.78%) |
Mar 23, 2021 | 3.109 | 3.125 | 3.073 | 3.085 | 489,336 | -0.04(-1.28%) |
Mar 22, 2021 | 3.133 | 3.165 | 3.101 | 3.125 | 262,928 | +0.01(+0.26%) |
Mar 19, 2021 | 3.197 | 3.213 | 3.117 | 3.117 | 797,540 | -0.06(-2.01%) |
Mar 18, 2021 | 3.197 | 3.221 | 3.157 | 3.181 | 530,467 | -0.04(-1.24%) |
Mar 17, 2021 | 3.197 | 3.245 | 3.141 | 3.221 | 449,958 | +0.02(+0.50%) |
Mar 16, 2021 | 3.181 | 3.214 | 3.149 | 3.205 | 477,058 | +0.02(+0.75%) |
Mar 15, 2021 | 3.117 | 3.181 | 3.101 | 3.181 | 722,567 | +0.03(+1.02%) |
Mar 12, 2021 | 3.157 | 3.189 | 3.046 | 3.149 | 787,280 | +0.00(+0.00%) |
Mar 11, 2021 | 3.149 | 3.197 | 3.101 | 3.149 | 872,746 | +0.06(+1.81%) |
Mar 10, 2021 | 3.069 | 3.101 | 3.037 | 3.093 | 407,017 | +0.05(+1.57%) |
Mar 09, 2021 | 3.005 | 3.061 | 2.949 | 3.045 | 912,491 | +0.07(+2.42%) |
Mar 08, 2021 | 2.989 | 3.037 | 2.925 | 2.973 | 597,092 | -0.05(-1.59%) |
Mar 05, 2021 | 3.061 | 3.085 | 2.957 | 3.021 | 412,659 | +0.02(+0.53%) |
Mar 04, 2021 | 3.037 | 3.077 | 2.989 | 3.005 | 649,223 | -0.06(-2.08%) |
Mar 03, 2021 | 2.997 | 3.069 | 2.973 | 3.069 | 435,107 | +0.03(+1.05%) |
Mar 02, 2021 | 2.949 | 3.037 | 2.949 | 3.037 | 407,434 | +0.10(+3.54%) |
Mar 01, 2021 | 3.109 | 3.173 | 2.917 | 2.933 | 1,321,598 | +0.06(+1.94%) |
Feb 26, 2021 | 3.053 | 3.079 | 2.877 | 2.877 | 631,000 | -0.14(-4.76%) |
Feb 25, 2021 | 3.101 | 3.101 | 3.013 | 3.021 | 422,637 | -0.10(-3.08%) |
Feb 24, 2021 | 3.117 | 3.117 | 3.061 | 3.117 | 509,418 | +0.02(+0.78%) |
Feb 23, 2021 | 3.093 | 3.093 | 3.037 | 3.093 | 366,239 | +0.01(+0.26%) |
Feb 22, 2021 | 3.165 | 3.173 | 3.085 | 3.085 | 355,935 | -0.12(-3.74%) |
Feb 19, 2021 | 3.157 | 3.229 | 3.141 | 3.205 | 279,652 | +0.09(+2.82%) |
Feb 18, 2021 | 3.173 | 3.181 | 3.117 | 3.117 | 369,530 | -0.07(-2.26%) |
Feb 17, 2021 | 3.213 | 3.213 | 3.117 | 3.189 | 610,537 | -0.04(-1.24%) |
Feb 16, 2021 | 3.229 | 3.269 | 3.149 | 3.229 | 1,349,933 | +0.04(+1.25%) |
Feb 12, 2021 | 3.141 | 3.197 | 3.109 | 3.189 | 484,480 | +0.06(+1.79%) |
Feb 11, 2021 | 3.181 | 3.205 | 3.125 | 3.133 | 332,318 | -0.05(-1.51%) |
Feb 10, 2021 | 3.157 | 3.237 | 3.133 | 3.181 | 650,638 | +0.06(+1.79%) |
Feb 09, 2021 | 3.069 | 3.141 | 3.061 | 3.125 | 699,721 | +0.05(+1.56%) |
Feb 08, 2021 | 3.093 | 3.101 | 3.045 | 3.077 | 1,054,431 | -0.01(-0.26%) |
Feb 05, 2021 | 3.093 | 3.109 | 3.053 | 3.085 | 363,985 | +0.03(+1.05%) |
Feb 04, 2021 | 3.045 | 3.069 | 2.997 | 3.053 | 456,652 | +0.01(+0.26%) |
Feb 03, 2021 | 3.037 | 3.101 | 3.029 | 3.045 | 1,342,638 | +0.01(+0.26%) |
Feb 02, 2021 | 3.037 | 3.069 | 3.021 | 3.037 | 512,386 | +0.03(+1.06%) |