Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.279 | 3.323 | 3.236 | 3.253 | 109,039 | -0.07(-2.09%) |
Apr 29, 2021 | 3.384 | 3.427 | 3.305 | 3.323 | 137,048 | -0.03(-0.82%) |
Apr 28, 2021 | 3.273 | 3.350 | 3.273 | 3.350 | 122,776 | +0.09(+2.92%) |
Apr 27, 2021 | 3.273 | 3.302 | 3.212 | 3.255 | 135,779 | -0.03(-1.05%) |
Apr 26, 2021 | 3.325 | 3.331 | 3.264 | 3.290 | 70,093 | +0.00(+0.00%) |
Apr 23, 2021 | 3.359 | 3.363 | 3.281 | 3.290 | 78,169 | -0.03(-1.04%) |
Apr 22, 2021 | 3.376 | 3.394 | 3.325 | 3.325 | 59,206 | -0.09(-2.53%) |
Apr 21, 2021 | 3.359 | 3.420 | 3.347 | 3.411 | 55,627 | +0.06(+1.80%) |
Apr 20, 2021 | 3.402 | 3.428 | 3.302 | 3.350 | 89,967 | -0.03(-0.77%) |
Apr 19, 2021 | 3.428 | 3.454 | 3.376 | 3.376 | 92,234 | -0.04(-1.26%) |
Apr 16, 2021 | 3.437 | 3.480 | 3.420 | 3.420 | 61,145 | -0.02(-0.50%) |
Apr 15, 2021 | 3.437 | 3.463 | 3.411 | 3.437 | 51,745 | -0.01(-0.25%) |
Apr 14, 2021 | 3.420 | 3.540 | 3.420 | 3.445 | 265,305 | +0.03(+0.76%) |
Apr 13, 2021 | 3.523 | 3.523 | 3.411 | 3.420 | 180,287 | +0.02(+0.51%) |
Apr 12, 2021 | 3.342 | 3.454 | 3.333 | 3.402 | 85,613 | +0.05(+1.55%) |
Apr 09, 2021 | 3.342 | 3.394 | 3.342 | 3.350 | 45,974 | -0.02(-0.51%) |
Apr 08, 2021 | 3.368 | 3.394 | 3.350 | 3.368 | 61,916 | -0.02(-0.51%) |
Apr 07, 2021 | 3.411 | 3.445 | 3.342 | 3.385 | 140,052 | -0.06(-1.75%) |
Apr 06, 2021 | 3.350 | 3.480 | 3.350 | 3.445 | 175,708 | +0.05(+1.53%) |
Apr 05, 2021 | 3.540 | 3.558 | 3.350 | 3.394 | 256,844 | -0.16(-4.61%) |
Apr 01, 2021 | 3.540 | 3.566 | 3.487 | 3.558 | 61,145 | +0.12(+3.52%) |
Mar 31, 2021 | 3.558 | 3.592 | 3.437 | 3.437 | 211,813 | -0.13(-3.63%) |
Mar 30, 2021 | 3.653 | 3.687 | 3.532 | 3.566 | 182,015 | -0.13(-3.47%) |
Mar 29, 2021 | 3.789 | 3.832 | 3.677 | 3.695 | 66,660 | -0.09(-2.50%) |
Mar 26, 2021 | 3.755 | 3.875 | 3.703 | 3.789 | 144,218 | +0.06(+1.62%) |
Mar 25, 2021 | 3.617 | 3.729 | 3.574 | 3.729 | 151,953 | +0.10(+2.85%) |
Mar 24, 2021 | 3.557 | 3.695 | 3.548 | 3.626 | 69,812 | +0.03(+0.96%) |
Mar 23, 2021 | 3.617 | 3.669 | 3.548 | 3.591 | 120,848 | -0.12(-3.25%) |
Mar 22, 2021 | 3.746 | 3.781 | 3.631 | 3.712 | 112,615 | -0.02(-0.46%) |
Mar 19, 2021 | 3.617 | 3.746 | 3.617 | 3.729 | 237,461 | +0.07(+1.88%) |
Mar 18, 2021 | 3.875 | 3.875 | 3.617 | 3.660 | 129,040 | -0.24(-6.18%) |
Mar 17, 2021 | 3.746 | 3.918 | 3.746 | 3.901 | 98,739 | +0.15(+3.90%) |
Mar 16, 2021 | 3.918 | 3.944 | 3.729 | 3.755 | 102,498 | -0.22(-5.63%) |
Mar 15, 2021 | 4.039 | 4.039 | 3.961 | 3.979 | 105,361 | -0.07(-1.70%) |
Mar 12, 2021 | 4.048 | 4.048 | 4.005 | 4.048 | 110,079 | +0.03(+0.64%) |
Mar 11, 2021 | 4.013 | 4.039 | 3.972 | 4.022 | 96,387 | +0.06(+1.52%) |
Mar 10, 2021 | 3.832 | 3.970 | 3.763 | 3.961 | 196,065 | +0.19(+5.02%) |
Mar 09, 2021 | 3.893 | 3.895 | 3.755 | 3.772 | 90,235 | -0.11(-2.88%) |
Mar 08, 2021 | 3.875 | 3.936 | 3.809 | 3.884 | 149,994 | +0.06(+1.58%) |
Mar 05, 2021 | 3.875 | 3.875 | 3.767 | 3.824 | 119,020 | +0.09(+2.30%) |
Mar 04, 2021 | 3.720 | 3.814 | 3.675 | 3.738 | 128,579 | +0.00(+0.00%) |
Mar 03, 2021 | 3.703 | 3.824 | 3.703 | 3.738 | 77,962 | +0.01(+0.23%) |
Mar 02, 2021 | 3.557 | 3.789 | 3.557 | 3.729 | 103,761 | +0.11(+3.10%) |
Mar 01, 2021 | 3.600 | 3.821 | 3.570 | 3.617 | 250,612 | +0.13(+3.70%) |
Feb 26, 2021 | 3.591 | 3.658 | 3.445 | 3.488 | 100,093 | -0.08(-2.17%) |
Feb 25, 2021 | 3.626 | 3.703 | 3.548 | 3.565 | 172,001 | -0.08(-2.21%) |
Feb 24, 2021 | 3.612 | 3.835 | 3.612 | 3.646 | 208,403 | +0.01(+0.24%) |
Feb 23, 2021 | 3.732 | 3.766 | 3.429 | 3.637 | 208,359 | -0.14(-3.64%) |
Feb 22, 2021 | 3.740 | 3.842 | 3.740 | 3.775 | 122,095 | +0.03(+0.92%) |
Feb 19, 2021 | 3.732 | 3.757 | 3.706 | 3.740 | 136,970 | +0.04(+1.16%) |
Feb 18, 2021 | 3.672 | 3.697 | 3.646 | 3.697 | 86,433 | +0.03(+0.70%) |
Feb 17, 2021 | 3.629 | 3.689 | 3.543 | 3.672 | 131,085 | +0.00(+0.00%) |
Feb 16, 2021 | 3.491 | 3.680 | 3.474 | 3.672 | 270,748 | +0.22(+6.47%) |
Feb 12, 2021 | 3.354 | 3.500 | 3.346 | 3.449 | 248,178 | +0.08(+2.29%) |
Feb 11, 2021 | 3.311 | 3.394 | 3.311 | 3.371 | 119,691 | +0.03(+0.77%) |
Feb 10, 2021 | 3.294 | 3.414 | 3.277 | 3.346 | 154,595 | +0.03(+1.04%) |
Feb 09, 2021 | 3.346 | 3.380 | 3.311 | 3.311 | 130,398 | -0.04(-1.28%) |
Feb 08, 2021 | 3.303 | 3.380 | 3.286 | 3.354 | 141,302 | +0.12(+3.71%) |
Feb 05, 2021 | 3.268 | 3.285 | 3.200 | 3.234 | 70,058 | +0.00(+0.00%) |
Feb 04, 2021 | 3.260 | 3.294 | 3.166 | 3.234 | 135,610 | +0.00(+0.00%) |
Feb 03, 2021 | 3.080 | 3.243 | 3.054 | 3.234 | 199,914 | +0.09(+3.01%) |
Feb 02, 2021 | 3.054 | 3.217 | 3.054 | 3.140 | 406,370 | +0.10(+3.39%) |