Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.200 | 3.390 | 3.200 | 3.350 | 75,300 | +0.09(+2.76%) |
Apr 29, 2021 | 3.150 | 3.260 | 3.150 | 3.260 | 83,483 | +0.09(+2.84%) |
Apr 28, 2021 | 3.090 | 3.180 | 3.090 | 3.170 | 23,389 | +0.02(+0.63%) |
Apr 27, 2021 | 3.070 | 3.200 | 3.040 | 3.150 | 76,631 | +0.00(+0.00%) |
Apr 26, 2021 | 2.940 | 3.200 | 2.940 | 3.150 | 180,140 | +0.11(+3.62%) |
Apr 23, 2021 | 3.090 | 3.150 | 3.000 | 3.040 | 70,600 | -0.06(-1.94%) |
Apr 22, 2021 | 3.030 | 3.200 | 3.022 | 3.100 | 83,299 | -0.01(-0.32%) |
Apr 21, 2021 | 3.100 | 3.160 | 3.000 | 3.110 | 73,466 | -0.15(-4.60%) |
Apr 20, 2021 | 3.240 | 3.280 | 3.180 | 3.260 | 20,073 | +0.00(+0.00%) |
Apr 19, 2021 | 3.330 | 3.330 | 3.200 | 3.260 | 16,911 | -0.07(-2.10%) |
Apr 16, 2021 | 3.350 | 3.470 | 3.260 | 3.330 | 26,600 | -0.04(-1.19%) |
Apr 15, 2021 | 3.490 | 3.500 | 3.350 | 3.370 | 40,060 | -0.06(-1.75%) |
Apr 14, 2021 | 3.460 | 3.507 | 3.380 | 3.430 | 18,042 | +0.00(+0.00%) |
Apr 13, 2021 | 3.390 | 3.450 | 3.310 | 3.430 | 28,252 | +0.04(+1.18%) |
Apr 12, 2021 | 3.530 | 3.550 | 3.280 | 3.390 | 62,862 | -0.16(-4.51%) |
Apr 09, 2021 | 3.530 | 3.596 | 3.500 | 3.550 | 33,000 | +0.00(+0.00%) |
Apr 08, 2021 | 3.610 | 3.710 | 3.500 | 3.550 | 86,499 | -0.08(-2.20%) |
Apr 07, 2021 | 3.710 | 3.830 | 3.510 | 3.630 | 86,648 | -0.12(-3.20%) |
Apr 06, 2021 | 3.690 | 3.810 | 3.625 | 3.750 | 35,867 | +0.00(+0.00%) |
Apr 05, 2021 | 4.090 | 4.090 | 3.550 | 3.750 | 187,734 | -0.24(-6.02%) |
Apr 01, 2021 | 4.040 | 4.100 | 3.835 | 3.990 | 109,500 | -0.05(-1.24%) |
Mar 31, 2021 | 4.130 | 4.130 | 3.810 | 4.040 | 76,078 | +0.12(+3.06%) |
Mar 30, 2021 | 3.900 | 3.930 | 3.760 | 3.920 | 30,619 | +0.06(+1.55%) |
Mar 29, 2021 | 4.130 | 4.130 | 3.790 | 3.860 | 84,750 | -0.17(-4.22%) |
Mar 26, 2021 | 4.020 | 4.170 | 4.010 | 4.030 | 15,900 | -0.08(-1.95%) |
Mar 25, 2021 | 3.890 | 4.150 | 3.800 | 4.110 | 61,040 | +0.17(+4.31%) |
Mar 24, 2021 | 4.130 | 4.170 | 3.860 | 3.940 | 85,137 | -0.17(-4.14%) |
Mar 23, 2021 | 4.460 | 4.630 | 4.060 | 4.110 | 142,202 | -0.34(-7.64%) |
Mar 22, 2021 | 4.400 | 4.550 | 4.280 | 4.450 | 164,078 | +0.02(+0.45%) |
Mar 19, 2021 | 4.160 | 4.430 | 4.160 | 4.430 | 80,700 | +0.19(+4.48%) |
Mar 18, 2021 | 4.330 | 4.340 | 4.130 | 4.240 | 80,948 | +0.01(+0.24%) |
Mar 17, 2021 | 4.070 | 4.400 | 4.030 | 4.230 | 211,383 | +0.14(+3.42%) |
Mar 16, 2021 | 4.410 | 4.460 | 4.000 | 4.090 | 95,028 | -0.25(-5.76%) |
Mar 15, 2021 | 3.980 | 4.340 | 3.940 | 4.340 | 185,132 | +0.35(+8.77%) |
Mar 12, 2021 | 3.910 | 3.990 | 3.840 | 3.990 | 27,900 | +0.09(+2.31%) |
Mar 11, 2021 | 3.870 | 3.958 | 3.750 | 3.900 | 52,154 | +0.03(+0.78%) |
Mar 10, 2021 | 3.750 | 3.870 | 3.660 | 3.870 | 86,110 | +0.11(+2.93%) |
Mar 09, 2021 | 3.780 | 3.830 | 3.670 | 3.760 | 67,592 | +0.00(+0.00%) |
Mar 08, 2021 | 3.780 | 3.870 | 3.700 | 3.760 | 49,472 | -0.02(-0.53%) |
Mar 05, 2021 | 3.850 | 3.870 | 3.590 | 3.780 | 53,200 | -0.07(-1.82%) |
Mar 04, 2021 | 3.960 | 4.040 | 3.730 | 3.850 | 88,089 | -0.11(-2.78%) |
Mar 03, 2021 | 3.770 | 3.960 | 3.700 | 3.960 | 67,982 | +0.23(+6.16%) |
Mar 02, 2021 | 3.810 | 3.900 | 3.700 | 3.730 | 54,660 | -0.14(-3.61%) |
Mar 01, 2021 | 3.910 | 3.990 | 3.707 | 3.870 | 136,866 | -0.01(-0.26%) |
Feb 26, 2021 | 3.710 | 3.920 | 3.670 | 3.880 | 83,200 | +0.11(+2.92%) |
Feb 25, 2021 | 3.920 | 3.990 | 3.610 | 3.770 | 110,434 | -0.12(-3.08%) |
Feb 24, 2021 | 3.920 | 4.100 | 3.730 | 3.890 | 146,751 | +0.10(+2.64%) |
Feb 23, 2021 | 3.800 | 3.860 | 3.390 | 3.790 | 188,385 | -0.04(-1.04%) |
Feb 22, 2021 | 3.810 | 3.950 | 3.750 | 3.830 | 109,330 | -0.04(-1.03%) |
Feb 19, 2021 | 3.860 | 4.180 | 3.790 | 3.870 | 200,400 | +0.01(+0.26%) |
Feb 18, 2021 | 4.100 | 4.120 | 3.800 | 3.860 | 146,656 | -0.26(-6.31%) |
Feb 17, 2021 | 4.320 | 4.320 | 4.010 | 4.120 | 124,180 | -0.18(-4.19%) |
Feb 16, 2021 | 4.500 | 4.600 | 4.210 | 4.300 | 254,476 | -0.04(-0.92%) |
Feb 12, 2021 | 4.320 | 4.350 | 4.160 | 4.340 | 166,400 | +0.02(+0.46%) |
Feb 11, 2021 | 4.190 | 4.430 | 4.070 | 4.320 | 334,070 | +0.16(+3.85%) |
Feb 10, 2021 | 4.300 | 4.360 | 3.880 | 4.160 | 421,605 | -0.17(-3.93%) |
Feb 09, 2021 | 3.760 | 5.650 | 3.500 | 4.330 | 3,676,938 | +0.59(+15.78%) |
Feb 08, 2021 | 3.670 | 3.780 | 3.610 | 3.740 | 68,194 | +0.08(+2.19%) |
Feb 05, 2021 | 3.760 | 3.760 | 3.550 | 3.660 | 35,800 | +0.03(+0.83%) |
Feb 04, 2021 | 3.670 | 3.720 | 3.570 | 3.630 | 51,508 | -0.04(-0.95%) |
Feb 03, 2021 | 3.510 | 3.690 | 3.200 | 3.665 | 133,273 | +0.16(+4.42%) |
Feb 02, 2021 | 3.460 | 3.580 | 3.400 | 3.510 | 46,437 | +0.05(+1.45%) |