Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.150 | 3.190 | 3.120 | 3.130 | 3,031,400 | -0.06(-1.88%) |
Apr 29, 2021 | 3.260 | 3.260 | 3.150 | 3.190 | 2,650,543 | -0.07(-2.15%) |
Apr 28, 2021 | 3.200 | 3.290 | 3.160 | 3.260 | 4,662,524 | +0.04(+1.24%) |
Apr 27, 2021 | 3.340 | 3.350 | 3.210 | 3.220 | 2,549,465 | -0.11(-3.30%) |
Apr 26, 2021 | 3.330 | 3.350 | 3.290 | 3.330 | 2,386,614 | -0.01(-0.30%) |
Apr 23, 2021 | 3.410 | 3.440 | 3.330 | 3.340 | 2,720,000 | -0.04(-1.18%) |
Apr 22, 2021 | 3.450 | 3.450 | 3.345 | 3.380 | 5,322,392 | -0.08(-2.31%) |
Apr 21, 2021 | 3.330 | 3.460 | 3.330 | 3.460 | 8,395,997 | +0.13(+3.90%) |
Apr 20, 2021 | 3.350 | 3.370 | 3.290 | 3.330 | 4,138,306 | +0.00(+0.00%) |
Apr 19, 2021 | 3.390 | 3.390 | 3.310 | 3.330 | 2,669,786 | -0.03(-0.89%) |
Apr 16, 2021 | 3.450 | 3.450 | 3.320 | 3.360 | 3,740,900 | -0.01(-0.30%) |
Apr 15, 2021 | 3.300 | 3.410 | 3.260 | 3.370 | 6,425,061 | +0.16(+4.98%) |
Apr 14, 2021 | 3.270 | 3.270 | 3.200 | 3.210 | 1,951,144 | -0.06(-1.83%) |
Apr 13, 2021 | 3.190 | 3.290 | 3.190 | 3.270 | 2,720,206 | +0.10(+3.15%) |
Apr 12, 2021 | 3.240 | 3.259 | 3.170 | 3.170 | 1,898,096 | -0.11(-3.35%) |
Apr 09, 2021 | 3.240 | 3.290 | 3.210 | 3.280 | 2,497,300 | -0.01(-0.30%) |
Apr 08, 2021 | 3.250 | 3.300 | 3.220 | 3.290 | 4,059,626 | +0.11(+3.46%) |
Apr 07, 2021 | 3.220 | 3.240 | 3.170 | 3.180 | 2,324,396 | -0.04(-1.24%) |
Apr 06, 2021 | 3.210 | 3.270 | 3.200 | 3.220 | 3,724,298 | +0.04(+1.26%) |
Apr 05, 2021 | 3.130 | 3.210 | 3.123 | 3.180 | 3,916,925 | +0.04(+1.27%) |
Apr 01, 2021 | 3.040 | 3.150 | 3.013 | 3.140 | 4,693,800 | +0.16(+5.37%) |
Mar 31, 2021 | 2.910 | 3.050 | 2.880 | 2.980 | 7,373,917 | +0.10(+3.47%) |
Mar 30, 2021 | 2.960 | 2.990 | 2.860 | 2.880 | 6,493,269 | -0.16(-5.26%) |
Mar 29, 2021 | 3.040 | 3.065 | 2.940 | 3.040 | 3,979,632 | -0.03(-0.98%) |
Mar 26, 2021 | 3.020 | 3.070 | 2.980 | 3.070 | 4,641,400 | +0.06(+1.99%) |
Mar 25, 2021 | 3.020 | 3.050 | 2.950 | 3.010 | 3,467,600 | -0.04(-1.31%) |
Mar 24, 2021 | 3.120 | 3.130 | 3.020 | 3.050 | 4,749,248 | -0.06(-1.93%) |
Mar 23, 2021 | 3.240 | 3.250 | 3.090 | 3.110 | 4,893,956 | -0.14(-4.31%) |
Mar 22, 2021 | 3.260 | 3.320 | 3.240 | 3.250 | 3,834,011 | -0.01(-0.31%) |
Mar 19, 2021 | 3.260 | 3.330 | 3.224 | 3.260 | 9,020,300 | +0.03(+0.93%) |
Mar 18, 2021 | 3.320 | 3.350 | 3.220 | 3.230 | 6,519,567 | -0.14(-4.15%) |
Mar 17, 2021 | 3.250 | 3.429 | 3.240 | 3.370 | 10,176,361 | +0.08(+2.43%) |
Mar 16, 2021 | 3.310 | 3.310 | 3.230 | 3.290 | 4,052,482 | +0.00(+0.00%) |
Mar 15, 2021 | 3.240 | 3.310 | 3.205 | 3.290 | 4,097,442 | +0.06(+1.86%) |
Mar 12, 2021 | 3.110 | 3.270 | 3.090 | 3.230 | 4,496,900 | +0.04(+1.25%) |
Mar 11, 2021 | 3.150 | 3.210 | 3.110 | 3.190 | 3,881,343 | +0.06(+1.92%) |
Mar 10, 2021 | 3.130 | 3.160 | 3.090 | 3.130 | 3,556,677 | +0.01(+0.32%) |
Mar 09, 2021 | 3.170 | 3.235 | 3.100 | 3.120 | 4,725,089 | +0.05(+1.63%) |
Mar 08, 2021 | 3.060 | 3.120 | 3.030 | 3.070 | 4,178,436 | +0.00(+0.00%) |
Mar 05, 2021 | 3.010 | 3.070 | 2.930 | 3.070 | 5,306,200 | +0.09(+3.02%) |
Mar 04, 2021 | 2.970 | 3.070 | 2.910 | 2.980 | 10,172,413 | +0.00(+0.00%) |
Mar 03, 2021 | 2.940 | 3.030 | 2.880 | 2.980 | 5,133,115 | -0.03(-1.00%) |
Mar 02, 2021 | 2.880 | 3.070 | 2.870 | 3.010 | 6,776,692 | +0.12(+4.15%) |
Mar 01, 2021 | 3.070 | 3.070 | 2.860 | 2.890 | 7,483,932 | -0.08(-2.69%) |
Feb 26, 2021 | 3.060 | 3.080 | 2.890 | 2.970 | 8,448,700 | -0.10(-3.26%) |
Feb 25, 2021 | 3.200 | 3.250 | 3.070 | 3.070 | 9,115,452 | -0.16(-4.95%) |
Feb 24, 2021 | 3.170 | 3.260 | 3.110 | 3.230 | 5,593,983 | +0.03(+0.94%) |
Feb 23, 2021 | 3.290 | 3.300 | 3.130 | 3.200 | 5,718,717 | -0.10(-3.03%) |
Feb 22, 2021 | 3.260 | 3.330 | 3.160 | 3.300 | 13,655,125 | +0.14(+4.43%) |
Feb 19, 2021 | 3.240 | 3.240 | 3.125 | 3.160 | 8,105,000 | -0.02(-0.63%) |
Feb 18, 2021 | 3.380 | 3.430 | 3.170 | 3.180 | 7,417,786 | -0.16(-4.79%) |
Feb 17, 2021 | 3.310 | 3.350 | 3.220 | 3.340 | 9,414,595 | -0.01(-0.30%) |
Feb 16, 2021 | 3.460 | 3.480 | 3.340 | 3.350 | 8,897,657 | -0.16(-4.56%) |
Feb 12, 2021 | 3.510 | 3.570 | 3.445 | 3.510 | 2,734,300 | -0.02(-0.57%) |
Feb 11, 2021 | 3.610 | 3.630 | 3.490 | 3.530 | 2,722,084 | -0.07(-1.94%) |
Feb 10, 2021 | 3.590 | 3.600 | 3.530 | 3.600 | 3,359,660 | +0.03(+0.84%) |
Feb 09, 2021 | 3.600 | 3.600 | 3.520 | 3.570 | 3,623,303 | -0.01(-0.28%) |
Feb 08, 2021 | 3.540 | 3.600 | 3.540 | 3.580 | 3,138,630 | +0.06(+1.70%) |
Feb 05, 2021 | 3.490 | 3.540 | 3.430 | 3.520 | 3,079,100 | +0.07(+2.03%) |
Feb 04, 2021 | 3.420 | 3.470 | 3.360 | 3.450 | 3,151,531 | -0.07(-1.99%) |
Feb 03, 2021 | 3.440 | 3.540 | 3.440 | 3.520 | 3,166,409 | +0.07(+2.03%) |
Feb 02, 2021 | 3.440 | 3.470 | 3.360 | 3.450 | 5,143,528 | -0.05(-1.43%) |