Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.451 | 3.478 | 3.446 | 3.456 | 13,284 | -0.01(-0.16%) |
Apr 29, 2021 | 3.462 | 3.478 | 3.443 | 3.462 | 12,494 | +0.03(+0.80%) |
Apr 28, 2021 | 3.434 | 3.451 | 3.434 | 3.434 | 5,275 | +0.00(+0.00%) |
Apr 27, 2021 | 3.462 | 3.462 | 3.434 | 3.434 | 4,316 | -0.01(-0.32%) |
Apr 26, 2021 | 3.473 | 3.473 | 3.446 | 3.446 | 12,307 | +0.01(+0.32%) |
Apr 23, 2021 | 3.423 | 3.434 | 3.423 | 3.434 | 5,095 | +0.03(+0.97%) |
Apr 22, 2021 | 3.413 | 3.424 | 3.347 | 3.402 | 8,984 | +0.04(+1.31%) |
Apr 21, 2021 | 3.413 | 3.424 | 3.358 | 3.358 | 19,729 | -0.07(-2.08%) |
Apr 20, 2021 | 3.440 | 3.495 | 3.412 | 3.429 | 18,554 | +0.01(+0.32%) |
Apr 19, 2021 | 3.407 | 3.420 | 3.358 | 3.418 | 39,161 | +0.03(+0.97%) |
Apr 16, 2021 | 3.325 | 3.434 | 3.325 | 3.385 | 128,657 | +0.03(+0.98%) |
Apr 15, 2021 | 3.380 | 3.380 | 3.336 | 3.352 | 4,740 | -0.03(-0.81%) |
Apr 14, 2021 | 3.358 | 3.397 | 3.358 | 3.380 | 36,322 | +0.05(+1.48%) |
Apr 13, 2021 | 3.363 | 3.363 | 3.330 | 3.330 | 14,696 | -0.02(-0.49%) |
Apr 12, 2021 | 3.369 | 3.369 | 3.347 | 3.347 | 11,981 | -0.02(-0.49%) |
Apr 09, 2021 | 3.352 | 3.369 | 3.352 | 3.363 | 24,020 | +0.01(+0.25%) |
Apr 08, 2021 | 3.363 | 3.364 | 3.347 | 3.355 | 9,761 | -0.01(-0.25%) |
Apr 07, 2021 | 3.362 | 3.367 | 3.347 | 3.363 | 15,711 | +0.01(+0.25%) |
Apr 06, 2021 | 3.352 | 3.366 | 3.336 | 3.355 | 18,870 | +0.03(+0.91%) |
Apr 05, 2021 | 3.347 | 3.352 | 3.306 | 3.325 | 41,994 | -0.01(-0.33%) |
Apr 01, 2021 | 3.242 | 3.336 | 3.239 | 3.336 | 47,859 | +0.10(+3.23%) |
Mar 31, 2021 | 3.237 | 3.242 | 3.215 | 3.231 | 41,665 | +0.01(+0.17%) |
Mar 30, 2021 | 3.215 | 3.286 | 3.212 | 3.226 | 31,534 | +0.01(+0.34%) |
Mar 29, 2021 | 3.215 | 3.223 | 3.198 | 3.215 | 7,186 | +0.02(+0.69%) |
Mar 26, 2021 | 3.237 | 3.242 | 3.193 | 3.193 | 18,561 | -0.02(-0.68%) |
Mar 25, 2021 | 3.231 | 3.248 | 3.193 | 3.215 | 60,521 | -0.04(-1.18%) |
Mar 24, 2021 | 3.270 | 3.292 | 3.248 | 3.253 | 46,607 | -0.01(-0.17%) |
Mar 23, 2021 | 3.292 | 3.308 | 3.248 | 3.259 | 11,440 | -0.02(-0.67%) |
Mar 22, 2021 | 3.270 | 3.281 | 3.248 | 3.281 | 42,675 | +0.01(+0.34%) |
Mar 19, 2021 | 3.281 | 3.311 | 3.267 | 3.270 | 30,754 | -0.05(-1.49%) |
Mar 18, 2021 | 3.297 | 3.319 | 3.248 | 3.319 | 40,071 | +0.02(+0.67%) |
Mar 17, 2021 | 3.303 | 3.358 | 3.248 | 3.297 | 78,451 | -0.02(-0.58%) |
Mar 16, 2021 | 3.322 | 3.322 | 3.257 | 3.316 | 110,822 | -0.01(-0.32%) |
Mar 15, 2021 | 3.188 | 3.332 | 3.182 | 3.327 | 199,253 | +0.14(+4.55%) |
Mar 12, 2021 | 3.214 | 3.214 | 3.155 | 3.182 | 95,569 | +0.02(+0.51%) |
Mar 11, 2021 | 3.236 | 3.236 | 3.150 | 3.166 | 124,361 | +0.04(+1.20%) |
Mar 10, 2021 | 3.297 | 3.297 | 3.129 | 3.129 | 17,872 | +0.02(+0.69%) |
Mar 09, 2021 | 3.209 | 3.268 | 3.075 | 3.107 | 123,648 | -0.08(-2.52%) |
Mar 08, 2021 | 3.198 | 3.198 | 3.118 | 3.188 | 43,801 | +0.03(+0.85%) |
Mar 05, 2021 | 3.172 | 3.187 | 3.024 | 3.161 | 107,515 | -0.05(-1.67%) |
Mar 04, 2021 | 3.166 | 3.232 | 3.166 | 3.214 | 24,304 | +0.04(+1.35%) |
Mar 03, 2021 | 3.212 | 3.274 | 3.139 | 3.172 | 92,330 | -0.09(-2.79%) |
Mar 02, 2021 | 3.300 | 3.311 | 3.214 | 3.263 | 44,764 | -0.03(-1.06%) |
Mar 01, 2021 | 3.182 | 3.359 | 3.161 | 3.297 | 88,522 | +0.14(+4.32%) |
Feb 26, 2021 | 3.188 | 3.188 | 3.134 | 3.161 | 21,652 | +0.00(+0.00%) |
Feb 25, 2021 | 3.188 | 3.188 | 3.134 | 3.161 | 26,770 | -0.01(-0.42%) |
Feb 24, 2021 | 3.126 | 3.188 | 3.126 | 3.174 | 25,671 | +0.04(+1.28%) |
Feb 23, 2021 | 3.145 | 3.161 | 3.113 | 3.134 | 31,687 | -0.03(-0.85%) |
Feb 22, 2021 | 3.107 | 3.177 | 3.080 | 3.161 | 67,491 | +0.03(+0.85%) |
Feb 19, 2021 | 3.145 | 3.145 | 3.059 | 3.134 | 75,969 | +0.00(+0.00%) |
Feb 18, 2021 | 3.155 | 3.155 | 3.102 | 3.134 | 53,414 | -0.02(-0.51%) |
Feb 17, 2021 | 3.161 | 3.197 | 3.134 | 3.150 | 64,077 | +0.01(+0.34%) |
Feb 16, 2021 | 3.107 | 3.265 | 3.091 | 3.139 | 87,955 | +0.02(+0.69%) |
Feb 12, 2021 | 3.032 | 3.188 | 3.032 | 3.118 | 80,823 | +0.04(+1.22%) |
Feb 11, 2021 | 3.075 | 3.080 | 3.011 | 3.080 | 31,621 | +0.05(+1.59%) |
Feb 10, 2021 | 3.150 | 3.150 | 3.001 | 3.032 | 117,376 | -0.08(-2.58%) |
Feb 09, 2021 | 3.293 | 3.293 | 3.027 | 3.113 | 104,323 | -0.01(-0.34%) |
Feb 08, 2021 | 3.113 | 3.181 | 3.011 | 3.123 | 80,403 | +0.09(+2.82%) |
Feb 05, 2021 | 3.027 | 3.761 | 2.877 | 3.038 | 1,318,554 | +0.03(+0.89%) |
Feb 04, 2021 | 2.957 | 3.027 | 2.920 | 3.011 | 48,478 | +0.05(+1.63%) |
Feb 03, 2021 | 2.920 | 2.963 | 2.879 | 2.963 | 45,259 | +0.05(+1.65%) |
Feb 02, 2021 | 2.855 | 2.936 | 2.780 | 2.914 | 82,387 | +0.04(+1.30%) |