Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.667 | 3.692 | 3.592 | 3.592 | 52,521 | -0.07(-2.04%) |
Apr 29, 2021 | 3.667 | 3.704 | 3.639 | 3.667 | 59,233 | +0.02(+0.68%) |
Apr 28, 2021 | 3.586 | 3.667 | 3.586 | 3.642 | 88,280 | +0.04(+1.21%) |
Apr 27, 2021 | 3.580 | 3.607 | 3.561 | 3.599 | 29,710 | +0.04(+1.22%) |
Apr 26, 2021 | 3.511 | 3.586 | 3.511 | 3.555 | 33,285 | +0.00(+0.00%) |
Apr 23, 2021 | 3.574 | 3.580 | 3.549 | 3.555 | 16,703 | +0.02(+0.53%) |
Apr 22, 2021 | 3.568 | 3.574 | 3.530 | 3.536 | 26,458 | -0.02(-0.70%) |
Apr 21, 2021 | 3.568 | 3.580 | 3.536 | 3.561 | 43,017 | +0.02(+0.53%) |
Apr 20, 2021 | 3.580 | 3.580 | 3.536 | 3.543 | 34,720 | +0.01(+0.35%) |
Apr 19, 2021 | 3.568 | 3.605 | 3.518 | 3.530 | 36,679 | -0.02(-0.53%) |
Apr 16, 2021 | 3.574 | 3.574 | 3.530 | 3.549 | 26,662 | +0.01(+0.35%) |
Apr 15, 2021 | 3.605 | 3.605 | 3.536 | 3.536 | 24,700 | +0.01(+0.18%) |
Apr 14, 2021 | 3.536 | 3.661 | 3.530 | 3.530 | 25,833 | -0.01(-0.18%) |
Apr 13, 2021 | 3.511 | 3.580 | 3.511 | 3.536 | 17,370 | +0.01(+0.35%) |
Apr 12, 2021 | 3.505 | 3.543 | 3.489 | 3.524 | 72,326 | -0.02(-0.53%) |
Apr 09, 2021 | 3.499 | 3.543 | 3.449 | 3.543 | 43,205 | +0.02(+0.71%) |
Apr 08, 2021 | 3.493 | 3.518 | 3.490 | 3.518 | 33,867 | +0.02(+0.44%) |
Apr 07, 2021 | 3.505 | 3.536 | 3.474 | 3.502 | 30,450 | -0.03(-0.97%) |
Apr 06, 2021 | 3.468 | 3.543 | 3.418 | 3.536 | 74,369 | +0.07(+1.97%) |
Apr 05, 2021 | 3.487 | 3.543 | 3.462 | 3.468 | 34,946 | +0.01(+0.18%) |
Apr 01, 2021 | 3.543 | 3.580 | 3.424 | 3.462 | 157,884 | -0.04(-1.07%) |
Mar 31, 2021 | 3.437 | 3.505 | 3.406 | 3.499 | 58,091 | +0.09(+2.74%) |
Mar 30, 2021 | 3.381 | 3.468 | 3.347 | 3.406 | 32,153 | +0.05(+1.48%) |
Mar 29, 2021 | 3.424 | 3.424 | 3.300 | 3.356 | 54,201 | -0.03(-0.92%) |
Mar 26, 2021 | 3.318 | 3.412 | 3.312 | 3.387 | 40,956 | +0.03(+0.93%) |
Mar 25, 2021 | 3.449 | 3.449 | 3.244 | 3.356 | 48,671 | -0.04(-1.10%) |
Mar 24, 2021 | 3.418 | 3.505 | 3.393 | 3.393 | 52,390 | -0.03(-0.91%) |
Mar 23, 2021 | 3.493 | 3.505 | 3.424 | 3.424 | 20,181 | +0.00(+0.00%) |
Mar 22, 2021 | 3.443 | 3.462 | 3.412 | 3.424 | 38,693 | -0.01(-0.36%) |
Mar 19, 2021 | 3.399 | 3.474 | 3.393 | 3.437 | 18,631 | +0.01(+0.36%) |
Mar 18, 2021 | 3.443 | 3.499 | 3.393 | 3.424 | 89,571 | +0.01(+0.36%) |
Mar 17, 2021 | 3.412 | 3.424 | 3.399 | 3.412 | 52,558 | -0.02(-0.72%) |
Mar 16, 2021 | 3.462 | 3.468 | 3.412 | 3.437 | 57,381 | -0.02(-0.54%) |
Mar 15, 2021 | 3.437 | 3.493 | 3.437 | 3.455 | 36,056 | +0.04(+1.28%) |
Mar 12, 2021 | 3.487 | 3.502 | 3.393 | 3.412 | 158,687 | -0.09(-2.66%) |
Mar 11, 2021 | 3.599 | 3.599 | 3.375 | 3.505 | 279,841 | -0.15(-4.09%) |
Mar 10, 2021 | 3.534 | 3.806 | 3.486 | 3.655 | 417,942 | +0.19(+5.58%) |
Mar 09, 2021 | 3.467 | 3.504 | 3.434 | 3.461 | 123,577 | -0.01(-0.35%) |
Mar 08, 2021 | 3.473 | 3.528 | 3.443 | 3.473 | 192,504 | +0.00(+0.00%) |
Mar 05, 2021 | 3.480 | 3.503 | 3.250 | 3.473 | 173,817 | -0.01(-0.17%) |
Mar 04, 2021 | 3.407 | 3.519 | 3.389 | 3.480 | 202,058 | +0.10(+3.04%) |
Mar 03, 2021 | 3.395 | 3.425 | 3.365 | 3.377 | 126,467 | -0.02(-0.53%) |
Mar 02, 2021 | 3.322 | 3.425 | 3.256 | 3.395 | 91,402 | +0.08(+2.37%) |
Mar 01, 2021 | 3.304 | 3.316 | 3.202 | 3.316 | 94,745 | +0.08(+2.48%) |
Feb 26, 2021 | 3.238 | 3.286 | 3.226 | 3.236 | 76,976 | +0.01(+0.32%) |
Feb 25, 2021 | 3.220 | 3.262 | 3.135 | 3.226 | 99,168 | +0.02(+0.75%) |
Feb 24, 2021 | 3.208 | 3.280 | 3.177 | 3.202 | 79,376 | +0.00(+0.00%) |
Feb 23, 2021 | 3.208 | 3.226 | 3.111 | 3.202 | 94,364 | +0.06(+1.92%) |
Feb 22, 2021 | 3.208 | 3.208 | 3.129 | 3.141 | 111,643 | -0.01(-0.38%) |
Feb 19, 2021 | 3.184 | 3.232 | 3.135 | 3.153 | 94,026 | +0.01(+0.38%) |
Feb 18, 2021 | 3.057 | 3.159 | 3.057 | 3.141 | 79,788 | +0.10(+3.17%) |
Feb 17, 2021 | 3.081 | 3.123 | 3.026 | 3.045 | 140,983 | -0.02(-0.57%) |
Feb 16, 2021 | 3.093 | 3.154 | 3.049 | 3.062 | 191,293 | -0.02(-0.81%) |
Feb 12, 2021 | 3.129 | 3.129 | 3.069 | 3.087 | 56,780 | -0.02(-0.78%) |
Feb 11, 2021 | 3.129 | 3.141 | 3.087 | 3.111 | 71,140 | -0.00(-0.02%) |
Feb 10, 2021 | 3.141 | 3.141 | 2.869 | 3.112 | 67,295 | -0.02(-0.75%) |
Feb 09, 2021 | 3.063 | 3.135 | 3.026 | 3.135 | 73,898 | +0.08(+2.77%) |
Feb 08, 2021 | 3.081 | 3.081 | 3.008 | 3.051 | 50,365 | -0.02(-0.49%) |
Feb 05, 2021 | 3.035 | 3.081 | 3.020 | 3.066 | 36,253 | +0.06(+1.91%) |
Feb 04, 2021 | 3.026 | 3.031 | 2.987 | 3.008 | 44,483 | -0.01(-0.40%) |
Feb 03, 2021 | 2.960 | 3.045 | 2.960 | 3.020 | 103,406 | +0.04(+1.42%) |
Feb 02, 2021 | 3.020 | 3.051 | 2.906 | 2.978 | 62,196 | -0.04(-1.20%) |