Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.601 | 3.619 | 3.581 | 3.592 | 10,167 | -0.01(-0.25%) |
Apr 29, 2021 | 3.551 | 3.616 | 3.547 | 3.601 | 7,360 | +0.04(+1.02%) |
Apr 28, 2021 | 3.574 | 3.637 | 3.565 | 3.565 | 5,776 | -0.01(-0.25%) |
Apr 27, 2021 | 3.529 | 3.670 | 3.529 | 3.574 | 30,855 | +0.07(+2.07%) |
Apr 26, 2021 | 3.515 | 3.583 | 3.502 | 3.502 | 13,624 | -0.06(-1.78%) |
Apr 23, 2021 | 3.547 | 3.601 | 3.447 | 3.565 | 42,991 | -0.01(-0.25%) |
Apr 22, 2021 | 3.520 | 3.601 | 3.520 | 3.574 | 31,858 | +0.06(+1.80%) |
Apr 21, 2021 | 3.502 | 3.601 | 3.493 | 3.511 | 53,844 | +0.02(+0.52%) |
Apr 20, 2021 | 3.619 | 3.647 | 3.493 | 3.493 | 14,526 | -0.08(-2.28%) |
Apr 19, 2021 | 3.511 | 3.650 | 3.511 | 3.574 | 28,959 | +0.08(+2.33%) |
Apr 16, 2021 | 3.484 | 3.601 | 3.411 | 3.493 | 62,442 | +0.05(+1.31%) |
Apr 15, 2021 | 3.484 | 3.484 | 3.446 | 3.447 | 18,508 | -0.03(-0.78%) |
Apr 14, 2021 | 3.453 | 3.529 | 3.447 | 3.475 | 18,583 | +0.08(+2.40%) |
Apr 13, 2021 | 3.348 | 3.429 | 3.257 | 3.393 | 400,033 | -0.08(-2.34%) |
Apr 12, 2021 | 3.447 | 3.520 | 3.447 | 3.475 | 13,869 | +0.03(+0.79%) |
Apr 09, 2021 | 3.393 | 3.484 | 3.393 | 3.447 | 25,639 | -0.01(-0.26%) |
Apr 08, 2021 | 3.466 | 3.494 | 3.386 | 3.456 | 10,157 | -0.04(-1.04%) |
Apr 07, 2021 | 3.449 | 3.522 | 3.447 | 3.493 | 15,879 | +0.00(+0.00%) |
Apr 06, 2021 | 3.447 | 3.619 | 3.325 | 3.493 | 43,491 | +0.10(+2.93%) |
Apr 05, 2021 | 3.438 | 3.455 | 3.393 | 3.393 | 13,623 | +0.05(+1.63%) |
Apr 01, 2021 | 3.511 | 3.538 | 3.257 | 3.339 | 43,543 | -0.19(-5.26%) |
Mar 31, 2021 | 3.466 | 3.565 | 3.466 | 3.524 | 4,622 | -0.04(-1.14%) |
Mar 30, 2021 | 3.619 | 3.628 | 3.493 | 3.565 | 6,069 | -0.03(-0.76%) |
Mar 29, 2021 | 3.647 | 3.647 | 3.456 | 3.592 | 8,998 | -0.01(-0.25%) |
Mar 26, 2021 | 3.547 | 3.665 | 3.524 | 3.601 | 284,359 | +0.01(+0.25%) |
Mar 25, 2021 | 3.538 | 3.601 | 3.538 | 3.592 | 6,553 | +0.05(+1.53%) |
Mar 24, 2021 | 3.520 | 3.547 | 3.511 | 3.538 | 9,413 | +0.06(+1.82%) |
Mar 23, 2021 | 3.438 | 3.484 | 3.438 | 3.475 | 5,963 | -0.02(-0.52%) |
Mar 22, 2021 | 3.599 | 3.599 | 3.493 | 3.493 | 834 | -0.14(-3.98%) |
Mar 19, 2021 | 3.610 | 3.637 | 3.475 | 3.637 | 28,513 | +0.06(+1.77%) |
Mar 18, 2021 | 3.556 | 3.574 | 3.520 | 3.574 | 20,347 | +0.05(+1.28%) |
Mar 17, 2021 | 3.447 | 3.610 | 3.447 | 3.529 | 21,841 | +0.03(+0.78%) |
Mar 16, 2021 | 3.529 | 3.592 | 3.502 | 3.502 | 14,033 | -0.05(-1.28%) |
Mar 15, 2021 | 3.583 | 3.583 | 3.502 | 3.547 | 6,758 | -0.05(-1.26%) |
Mar 12, 2021 | 3.582 | 3.592 | 3.524 | 3.592 | 3,204 | +0.00(+0.00%) |
Mar 11, 2021 | 3.520 | 3.592 | 3.520 | 3.592 | 6,484 | +0.07(+2.06%) |
Mar 10, 2021 | 3.484 | 3.565 | 3.484 | 3.520 | 11,786 | +0.04(+1.04%) |
Mar 09, 2021 | 3.438 | 3.493 | 3.438 | 3.484 | 3,235 | -0.05(-1.28%) |
Mar 08, 2021 | 3.619 | 3.619 | 3.456 | 3.529 | 15,644 | +0.00(+0.00%) |
Mar 05, 2021 | 3.375 | 3.592 | 3.339 | 3.529 | 39,454 | +0.17(+5.12%) |
Mar 04, 2021 | 3.529 | 3.619 | 3.176 | 3.357 | 96,687 | -0.22(-6.08%) |
Mar 03, 2021 | 3.538 | 3.574 | 3.536 | 3.574 | 17,141 | +0.01(+0.25%) |
Mar 02, 2021 | 3.574 | 3.592 | 3.565 | 3.565 | 10,581 | +0.02(+0.51%) |
Mar 01, 2021 | 3.520 | 3.619 | 3.456 | 3.547 | 12,940 | +0.00(+0.00%) |
Feb 26, 2021 | 3.475 | 3.647 | 3.447 | 3.547 | 29,950 | -0.05(-1.26%) |
Feb 25, 2021 | 3.764 | 3.837 | 3.501 | 3.592 | 37,795 | -0.09(-2.46%) |
Feb 24, 2021 | 3.583 | 3.846 | 3.484 | 3.683 | 82,199 | +0.13(+3.56%) |
Feb 23, 2021 | 3.538 | 3.556 | 3.366 | 3.556 | 35,248 | -0.06(-1.75%) |
Feb 22, 2021 | 3.538 | 3.665 | 3.438 | 3.619 | 36,320 | +0.09(+2.56%) |
Feb 19, 2021 | 3.484 | 3.683 | 3.447 | 3.529 | 40,670 | -0.01(-0.26%) |
Feb 18, 2021 | 3.773 | 3.773 | 3.529 | 3.538 | 57,767 | -0.28(-7.35%) |
Feb 17, 2021 | 3.773 | 3.882 | 3.619 | 3.818 | 108,872 | -0.05(-1.17%) |
Feb 16, 2021 | 3.728 | 4.017 | 3.637 | 3.864 | 561,562 | +0.42(+12.07%) |
Feb 12, 2021 | 3.131 | 3.601 | 3.131 | 3.447 | 404,933 | +0.24(+7.32%) |
Feb 11, 2021 | 3.348 | 3.366 | 3.212 | 3.212 | 9,905 | -0.08(-2.47%) |
Feb 10, 2021 | 3.610 | 3.610 | 3.257 | 3.294 | 17,647 | -0.12(-3.45%) |
Feb 09, 2021 | 3.647 | 3.647 | 3.411 | 3.411 | 21,085 | -0.11(-3.08%) |
Feb 08, 2021 | 3.420 | 3.619 | 3.384 | 3.520 | 32,396 | +0.18(+5.42%) |
Feb 05, 2021 | 3.438 | 3.533 | 3.276 | 3.339 | 34,812 | -0.07(-2.12%) |
Feb 04, 2021 | 3.429 | 3.447 | 3.330 | 3.411 | 9,896 | +0.12(+3.57%) |
Feb 03, 2021 | 3.257 | 3.417 | 3.221 | 3.294 | 22,895 | +0.08(+2.54%) |
Feb 02, 2021 | 3.420 | 3.420 | 3.194 | 3.212 | 21,942 | -0.06(-1.93%) |