Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.285 | 3.328 | 3.241 | 3.259 | 108,860 | -0.07(-2.09%) |
Apr 29, 2021 | 3.389 | 3.433 | 3.311 | 3.328 | 136,823 | -0.03(-0.82%) |
Apr 28, 2021 | 3.278 | 3.356 | 3.278 | 3.356 | 122,574 | +0.10(+2.92%) |
Apr 27, 2021 | 3.278 | 3.307 | 3.218 | 3.261 | 135,555 | -0.03(-1.05%) |
Apr 26, 2021 | 3.330 | 3.336 | 3.269 | 3.295 | 69,978 | +0.00(+0.00%) |
Apr 23, 2021 | 3.365 | 3.368 | 3.287 | 3.295 | 78,040 | -0.03(-1.04%) |
Apr 22, 2021 | 3.382 | 3.399 | 3.330 | 3.330 | 59,109 | -0.09(-2.53%) |
Apr 21, 2021 | 3.365 | 3.425 | 3.352 | 3.417 | 55,535 | +0.06(+1.80%) |
Apr 20, 2021 | 3.408 | 3.434 | 3.308 | 3.356 | 89,819 | -0.03(-0.77%) |
Apr 19, 2021 | 3.434 | 3.460 | 3.382 | 3.382 | 92,083 | -0.04(-1.26%) |
Apr 16, 2021 | 3.442 | 3.486 | 3.425 | 3.425 | 61,044 | -0.02(-0.50%) |
Apr 15, 2021 | 3.442 | 3.468 | 3.417 | 3.442 | 51,660 | -0.01(-0.25%) |
Apr 14, 2021 | 3.425 | 3.546 | 3.425 | 3.451 | 264,869 | +0.03(+0.76%) |
Apr 13, 2021 | 3.529 | 3.529 | 3.417 | 3.425 | 179,991 | +0.02(+0.51%) |
Apr 12, 2021 | 3.347 | 3.460 | 3.339 | 3.408 | 85,472 | +0.05(+1.55%) |
Apr 09, 2021 | 3.347 | 3.399 | 3.347 | 3.356 | 45,899 | -0.02(-0.51%) |
Apr 08, 2021 | 3.373 | 3.399 | 3.356 | 3.373 | 61,814 | -0.02(-0.51%) |
Apr 07, 2021 | 3.417 | 3.451 | 3.347 | 3.391 | 139,821 | -0.06(-1.75%) |
Apr 06, 2021 | 3.356 | 3.486 | 3.356 | 3.451 | 175,419 | +0.05(+1.53%) |
Apr 05, 2021 | 3.546 | 3.564 | 3.356 | 3.399 | 256,422 | -0.16(-4.61%) |
Apr 01, 2021 | 3.546 | 3.572 | 3.493 | 3.564 | 61,044 | +0.12(+3.52%) |
Mar 31, 2021 | 3.564 | 3.598 | 3.442 | 3.442 | 211,465 | -0.13(-3.63%) |
Mar 30, 2021 | 3.659 | 3.693 | 3.538 | 3.572 | 181,716 | -0.13(-3.47%) |
Mar 29, 2021 | 3.796 | 3.839 | 3.683 | 3.701 | 66,551 | -0.09(-2.50%) |
Mar 26, 2021 | 3.761 | 3.882 | 3.709 | 3.796 | 143,981 | +0.06(+1.62%) |
Mar 25, 2021 | 3.623 | 3.735 | 3.580 | 3.735 | 151,703 | +0.10(+2.85%) |
Mar 24, 2021 | 3.563 | 3.701 | 3.554 | 3.632 | 69,697 | +0.03(+0.96%) |
Mar 23, 2021 | 3.623 | 3.675 | 3.554 | 3.597 | 120,649 | -0.12(-3.25%) |
Mar 22, 2021 | 3.752 | 3.787 | 3.637 | 3.718 | 112,430 | -0.02(-0.46%) |
Mar 19, 2021 | 3.623 | 3.752 | 3.623 | 3.735 | 237,070 | +0.07(+1.88%) |
Mar 18, 2021 | 3.882 | 3.882 | 3.623 | 3.666 | 128,828 | -0.24(-6.18%) |
Mar 17, 2021 | 3.752 | 3.925 | 3.752 | 3.908 | 98,577 | +0.15(+3.90%) |
Mar 16, 2021 | 3.925 | 3.951 | 3.735 | 3.761 | 102,329 | -0.22(-5.63%) |
Mar 15, 2021 | 4.046 | 4.046 | 3.968 | 3.985 | 105,188 | -0.07(-1.70%) |
Mar 12, 2021 | 4.054 | 4.054 | 4.011 | 4.054 | 109,898 | +0.03(+0.64%) |
Mar 11, 2021 | 4.020 | 4.046 | 3.978 | 4.028 | 96,228 | +0.06(+1.52%) |
Mar 10, 2021 | 3.839 | 3.977 | 3.770 | 3.968 | 195,742 | +0.19(+5.02%) |
Mar 09, 2021 | 3.899 | 3.901 | 3.761 | 3.778 | 90,086 | -0.11(-2.88%) |
Mar 08, 2021 | 3.882 | 3.942 | 3.815 | 3.890 | 149,747 | +0.06(+1.58%) |
Mar 05, 2021 | 3.882 | 3.882 | 3.773 | 3.830 | 118,825 | +0.09(+2.30%) |
Mar 04, 2021 | 3.726 | 3.820 | 3.681 | 3.744 | 128,368 | +0.00(+0.00%) |
Mar 03, 2021 | 3.709 | 3.830 | 3.709 | 3.744 | 77,834 | +0.01(+0.23%) |
Mar 02, 2021 | 3.563 | 3.796 | 3.563 | 3.735 | 103,591 | +0.11(+3.10%) |
Mar 01, 2021 | 3.606 | 3.827 | 3.576 | 3.623 | 250,200 | +0.13(+3.70%) |
Feb 26, 2021 | 3.597 | 3.664 | 3.450 | 3.494 | 99,928 | -0.08(-2.17%) |
Feb 25, 2021 | 3.632 | 3.709 | 3.554 | 3.571 | 171,719 | -0.08(-2.21%) |
Feb 24, 2021 | 3.618 | 3.841 | 3.618 | 3.652 | 208,060 | +0.01(+0.24%) |
Feb 23, 2021 | 3.738 | 3.772 | 3.435 | 3.643 | 208,017 | -0.14(-3.64%) |
Feb 22, 2021 | 3.746 | 3.848 | 3.746 | 3.781 | 121,894 | +0.03(+0.92%) |
Feb 19, 2021 | 3.738 | 3.764 | 3.712 | 3.746 | 136,744 | +0.04(+1.16%) |
Feb 18, 2021 | 3.678 | 3.703 | 3.652 | 3.703 | 86,291 | +0.03(+0.70%) |
Feb 17, 2021 | 3.635 | 3.695 | 3.549 | 3.678 | 130,869 | +0.00(+0.00%) |
Feb 16, 2021 | 3.497 | 3.686 | 3.480 | 3.678 | 270,303 | +0.22(+6.47%) |
Feb 12, 2021 | 3.360 | 3.506 | 3.351 | 3.454 | 247,769 | +0.08(+2.29%) |
Feb 11, 2021 | 3.317 | 3.399 | 3.317 | 3.377 | 119,495 | +0.03(+0.77%) |
Feb 10, 2021 | 3.300 | 3.420 | 3.282 | 3.351 | 154,341 | +0.03(+1.04%) |
Feb 09, 2021 | 3.351 | 3.386 | 3.317 | 3.317 | 130,184 | -0.04(-1.28%) |
Feb 08, 2021 | 3.308 | 3.386 | 3.291 | 3.360 | 141,070 | +0.12(+3.71%) |
Feb 05, 2021 | 3.274 | 3.291 | 3.205 | 3.239 | 69,943 | +0.00(+0.00%) |
Feb 04, 2021 | 3.265 | 3.299 | 3.171 | 3.239 | 135,387 | +0.00(+0.00%) |
Feb 03, 2021 | 3.085 | 3.248 | 3.059 | 3.239 | 199,585 | +0.09(+3.01%) |
Feb 02, 2021 | 3.059 | 3.222 | 3.059 | 3.145 | 405,702 | +0.10(+3.39%) |