Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.450 | 3.570 | 3.440 | 3.470 | 950,900 | -0.04(-1.14%) |
Apr 29, 2021 | 3.430 | 3.570 | 3.370 | 3.510 | 1,159,782 | +0.09(+2.63%) |
Apr 28, 2021 | 3.580 | 3.580 | 3.340 | 3.420 | 1,280,977 | -0.04(-1.16%) |
Apr 27, 2021 | 3.360 | 3.520 | 3.330 | 3.460 | 1,463,867 | +0.18(+5.49%) |
Apr 26, 2021 | 3.230 | 3.370 | 3.200 | 3.280 | 1,178,848 | +0.03(+0.92%) |
Apr 23, 2021 | 3.180 | 3.289 | 3.140 | 3.250 | 754,800 | +0.06(+1.88%) |
Apr 22, 2021 | 3.150 | 3.280 | 3.090 | 3.190 | 1,364,817 | +0.06(+1.92%) |
Apr 21, 2021 | 3.000 | 3.150 | 2.930 | 3.130 | 799,019 | +0.14(+4.68%) |
Apr 20, 2021 | 3.050 | 3.070 | 2.950 | 2.990 | 1,213,087 | -0.04(-1.32%) |
Apr 19, 2021 | 3.040 | 3.180 | 3.020 | 3.030 | 1,299,285 | -0.04(-1.30%) |
Apr 16, 2021 | 3.200 | 3.200 | 3.020 | 3.070 | 2,002,800 | -0.13(-4.06%) |
Apr 15, 2021 | 3.370 | 3.380 | 3.170 | 3.200 | 1,012,617 | -0.12(-3.61%) |
Apr 14, 2021 | 3.170 | 3.390 | 3.150 | 3.320 | 1,203,569 | +0.15(+4.73%) |
Apr 13, 2021 | 3.150 | 3.190 | 3.060 | 3.170 | 1,041,530 | +0.06(+1.93%) |
Apr 12, 2021 | 3.300 | 3.340 | 3.020 | 3.110 | 1,474,748 | -0.19(-5.76%) |
Apr 09, 2021 | 3.250 | 3.379 | 3.190 | 3.300 | 963,000 | +0.01(+0.30%) |
Apr 08, 2021 | 3.300 | 3.360 | 3.200 | 3.290 | 1,119,464 | +0.05(+1.54%) |
Apr 07, 2021 | 3.380 | 3.380 | 3.200 | 3.240 | 777,009 | -0.12(-3.57%) |
Apr 06, 2021 | 3.400 | 3.470 | 3.310 | 3.360 | 1,191,937 | -0.03(-0.88%) |
Apr 05, 2021 | 3.460 | 3.510 | 3.330 | 3.390 | 833,791 | -0.04(-1.17%) |
Apr 01, 2021 | 3.500 | 3.550 | 3.400 | 3.430 | 1,420,400 | +0.10(+3.00%) |
Mar 31, 2021 | 3.210 | 3.400 | 3.190 | 3.330 | 1,186,819 | +0.18(+5.71%) |
Mar 30, 2021 | 3.240 | 3.310 | 3.120 | 3.150 | 977,983 | -0.11(-3.37%) |
Mar 29, 2021 | 3.330 | 3.350 | 3.210 | 3.260 | 818,674 | -0.10(-2.98%) |
Mar 26, 2021 | 3.360 | 3.440 | 3.270 | 3.360 | 865,600 | +0.01(+0.30%) |
Mar 25, 2021 | 3.320 | 3.380 | 3.210 | 3.350 | 1,233,081 | +0.02(+0.60%) |
Mar 24, 2021 | 3.400 | 3.560 | 3.320 | 3.330 | 2,227,907 | -0.06(-1.77%) |
Mar 23, 2021 | 3.520 | 3.540 | 3.350 | 3.390 | 1,528,078 | -0.17(-4.78%) |
Mar 22, 2021 | 3.665 | 3.700 | 3.520 | 3.560 | 1,173,067 | -0.09(-2.47%) |
Mar 19, 2021 | 3.620 | 3.710 | 3.560 | 3.650 | 1,222,300 | +0.04(+1.11%) |
Mar 18, 2021 | 3.690 | 3.850 | 3.590 | 3.610 | 1,127,783 | -0.10(-2.70%) |
Mar 17, 2021 | 3.680 | 3.780 | 3.560 | 3.710 | 1,584,951 | -0.10(-2.62%) |
Mar 16, 2021 | 3.910 | 4.070 | 3.680 | 3.810 | 3,891,320 | +0.03(+0.79%) |
Mar 15, 2021 | 3.760 | 3.880 | 3.720 | 3.780 | 1,254,765 | -0.01(-0.26%) |
Mar 12, 2021 | 3.710 | 3.830 | 3.620 | 3.790 | 1,519,900 | -0.01(-0.26%) |
Mar 11, 2021 | 3.740 | 3.880 | 3.700 | 3.800 | 1,759,380 | +0.16(+4.40%) |
Mar 10, 2021 | 3.670 | 3.750 | 3.560 | 3.640 | 1,257,405 | +0.04(+1.11%) |
Mar 09, 2021 | 3.380 | 3.650 | 3.350 | 3.600 | 2,322,301 | +0.36(+11.11%) |
Mar 08, 2021 | 3.280 | 3.480 | 3.200 | 3.240 | 2,032,539 | -0.06(-1.82%) |
Mar 05, 2021 | 3.200 | 3.300 | 2.910 | 3.300 | 3,754,600 | +0.16(+5.10%) |
Mar 04, 2021 | 3.570 | 3.600 | 3.010 | 3.140 | 4,439,655 | -0.50(-13.74%) |
Mar 03, 2021 | 3.850 | 3.880 | 3.620 | 3.640 | 1,745,586 | -0.19(-4.96%) |
Mar 02, 2021 | 3.880 | 3.910 | 3.790 | 3.830 | 1,361,741 | -0.01(-0.26%) |
Mar 01, 2021 | 3.900 | 3.980 | 3.740 | 3.840 | 2,073,959 | +0.09(+2.40%) |
Feb 26, 2021 | 3.940 | 3.945 | 3.660 | 3.750 | 2,415,300 | -0.06(-1.57%) |
Feb 25, 2021 | 4.310 | 4.370 | 3.780 | 3.810 | 3,334,173 | -0.61(-13.80%) |
Feb 24, 2021 | 3.930 | 4.490 | 3.900 | 4.420 | 3,742,700 | +0.59(+15.40%) |
Feb 23, 2021 | 4.120 | 4.180 | 3.640 | 3.830 | 3,887,982 | -0.46(-10.72%) |
Feb 22, 2021 | 4.400 | 4.550 | 4.250 | 4.290 | 2,379,614 | -0.10(-2.28%) |
Feb 19, 2021 | 4.340 | 4.650 | 4.300 | 4.390 | 2,325,900 | +0.11(+2.57%) |
Feb 18, 2021 | 4.370 | 4.430 | 4.220 | 4.280 | 1,842,539 | -0.13(-2.95%) |
Feb 17, 2021 | 4.450 | 4.580 | 4.280 | 4.410 | 2,041,395 | -0.08(-1.78%) |
Feb 16, 2021 | 4.470 | 4.640 | 4.360 | 4.490 | 2,356,319 | +0.16(+3.70%) |
Feb 12, 2021 | 4.380 | 4.415 | 4.235 | 4.330 | 1,777,400 | -0.05(-1.14%) |
Feb 11, 2021 | 4.410 | 4.610 | 4.150 | 4.380 | 2,650,657 | -0.05(-1.13%) |
Feb 10, 2021 | 4.550 | 4.730 | 4.270 | 4.430 | 3,350,343 | -0.04(-0.89%) |
Feb 09, 2021 | 5.000 | 5.140 | 4.450 | 4.470 | 6,925,320 | -0.37(-7.64%) |
Feb 08, 2021 | 4.290 | 4.890 | 4.230 | 4.840 | 11,432,394 | +0.69(+16.63%) |
Feb 05, 2021 | 4.240 | 4.240 | 3.990 | 4.150 | 4,220,900 | -0.01(-0.24%) |
Feb 04, 2021 | 3.910 | 4.260 | 3.860 | 4.160 | 5,392,734 | +0.26(+6.67%) |
Feb 03, 2021 | 3.960 | 4.020 | 3.860 | 3.900 | 1,907,177 | -0.02(-0.51%) |
Feb 02, 2021 | 3.970 | 4.000 | 3.870 | 3.920 | 1,811,315 | +0.04(+1.03%) |