Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.208 | 3.277 | 3.168 | 3.178 | 38,144 | -0.08(-2.45%) |
Apr 29, 2021 | 3.198 | 3.287 | 3.052 | 3.258 | 16,188 | +0.07(+2.19%) |
Apr 28, 2021 | 3.038 | 3.248 | 3.009 | 3.188 | 46,503 | +0.16(+5.26%) |
Apr 27, 2021 | 3.038 | 3.068 | 3.009 | 3.028 | 13,790 | -0.01(-0.33%) |
Apr 26, 2021 | 3.028 | 3.168 | 3.009 | 3.038 | 40,401 | -0.03(-0.97%) |
Apr 23, 2021 | 3.019 | 3.068 | 3.019 | 3.068 | 12,648 | +0.03(+1.15%) |
Apr 22, 2021 | 2.995 | 3.078 | 2.989 | 3.033 | 23,403 | +0.04(+1.50%) |
Apr 21, 2021 | 3.028 | 3.078 | 2.969 | 2.989 | 35,458 | +0.00(+0.00%) |
Apr 20, 2021 | 3.148 | 3.148 | 2.969 | 2.989 | 27,785 | -0.20(-6.25%) |
Apr 19, 2021 | 3.108 | 3.287 | 3.046 | 3.188 | 29,331 | +0.03(+0.95%) |
Apr 16, 2021 | 3.138 | 3.225 | 2.999 | 3.158 | 45,573 | -0.04(-1.25%) |
Apr 15, 2021 | 3.238 | 3.477 | 3.038 | 3.198 | 280,873 | +0.12(+3.88%) |
Apr 14, 2021 | 3.068 | 3.088 | 2.989 | 3.078 | 58,946 | +0.06(+1.98%) |
Apr 13, 2021 | 3.038 | 3.038 | 2.969 | 3.018 | 65,943 | -0.03(-0.98%) |
Apr 12, 2021 | 3.088 | 3.138 | 3.009 | 3.048 | 21,366 | -0.11(-3.47%) |
Apr 09, 2021 | 3.178 | 3.217 | 3.108 | 3.158 | 4,818 | +0.02(+0.63%) |
Apr 08, 2021 | 3.198 | 3.237 | 3.138 | 3.138 | 13,604 | -0.12(-3.67%) |
Apr 07, 2021 | 3.347 | 3.377 | 3.258 | 3.258 | 11,974 | -0.03(-0.91%) |
Apr 06, 2021 | 3.258 | 3.347 | 3.243 | 3.287 | 10,882 | +0.10(+3.12%) |
Apr 05, 2021 | 3.038 | 3.268 | 3.018 | 3.188 | 18,735 | +0.10(+3.23%) |
Apr 01, 2021 | 3.058 | 3.178 | 3.058 | 3.088 | 10,640 | +0.00(+0.00%) |
Mar 31, 2021 | 3.138 | 3.158 | 3.088 | 3.088 | 8,315 | +0.00(+0.00%) |
Mar 30, 2021 | 3.048 | 3.148 | 3.028 | 3.088 | 12,432 | -0.03(-0.96%) |
Mar 29, 2021 | 3.158 | 3.218 | 3.068 | 3.118 | 24,815 | -0.06(-1.88%) |
Mar 26, 2021 | 3.248 | 3.248 | 3.068 | 3.178 | 13,149 | -0.07(-2.15%) |
Mar 25, 2021 | 3.118 | 3.268 | 3.009 | 3.248 | 13,070 | +0.12(+3.82%) |
Mar 24, 2021 | 3.098 | 3.277 | 3.068 | 3.128 | 47,244 | +0.12(+3.97%) |
Mar 23, 2021 | 3.248 | 3.339 | 2.999 | 3.009 | 54,238 | -0.27(-8.21%) |
Mar 22, 2021 | 3.287 | 3.517 | 3.238 | 3.277 | 39,085 | -0.01(-0.30%) |
Mar 19, 2021 | 3.596 | 3.686 | 3.238 | 3.287 | 68,460 | -0.15(-4.35%) |
Mar 18, 2021 | 3.746 | 3.845 | 3.437 | 3.437 | 48,714 | -0.19(-5.22%) |
Mar 17, 2021 | 3.736 | 3.776 | 3.626 | 3.626 | 54,054 | -0.11(-2.93%) |
Mar 16, 2021 | 3.666 | 3.805 | 3.596 | 3.736 | 30,572 | +0.16(+4.46%) |
Mar 15, 2021 | 3.507 | 3.676 | 3.457 | 3.576 | 63,927 | +0.12(+3.46%) |
Mar 12, 2021 | 3.527 | 3.686 | 3.457 | 3.457 | 40,353 | -0.11(-3.07%) |
Mar 11, 2021 | 3.537 | 3.686 | 3.457 | 3.566 | 73,447 | +0.05(+1.42%) |
Mar 10, 2021 | 3.576 | 3.636 | 3.447 | 3.517 | 43,670 | +0.00(+0.00%) |
Mar 09, 2021 | 3.297 | 3.865 | 3.297 | 3.517 | 43,452 | +0.12(+3.52%) |
Mar 08, 2021 | 3.138 | 3.606 | 3.138 | 3.397 | 41,717 | +0.09(+2.71%) |
Mar 05, 2021 | 3.098 | 3.337 | 2.989 | 3.307 | 32,222 | +0.21(+6.75%) |
Mar 04, 2021 | 3.277 | 3.367 | 3.009 | 3.098 | 16,024 | -0.23(-6.89%) |
Mar 03, 2021 | 3.238 | 3.477 | 3.238 | 3.327 | 9,577 | +0.04(+1.21%) |
Mar 02, 2021 | 3.258 | 3.327 | 3.248 | 3.287 | 12,158 | +0.11(+3.45%) |
Mar 01, 2021 | 3.028 | 3.327 | 2.999 | 3.178 | 31,336 | +0.09(+2.90%) |
Feb 26, 2021 | 3.188 | 3.188 | 3.009 | 3.088 | 66,753 | -0.16(-4.91%) |
Feb 25, 2021 | 3.297 | 3.477 | 3.248 | 3.248 | 16,586 | -0.13(-3.83%) |
Feb 24, 2021 | 3.556 | 3.566 | 3.258 | 3.377 | 90,349 | -0.04(-1.17%) |
Feb 23, 2021 | 3.397 | 4.184 | 3.287 | 3.417 | 445,849 | -0.07(-2.00%) |
Feb 22, 2021 | 3.546 | 3.636 | 3.487 | 3.487 | 52,141 | -0.07(-1.96%) |
Feb 19, 2021 | 3.616 | 3.734 | 3.497 | 3.556 | 17,466 | -0.05(-1.52%) |
Feb 18, 2021 | 3.397 | 3.921 | 3.355 | 3.611 | 173,209 | +0.19(+5.69%) |
Feb 17, 2021 | 3.387 | 3.487 | 3.377 | 3.417 | 6,124 | -0.05(-1.51%) |
Feb 16, 2021 | 3.576 | 3.645 | 3.437 | 3.469 | 17,323 | -0.10(-2.72%) |
Feb 12, 2021 | 3.427 | 3.606 | 3.397 | 3.566 | 13,651 | +0.13(+3.77%) |
Feb 11, 2021 | 3.407 | 3.537 | 3.307 | 3.437 | 17,026 | -0.06(-1.71%) |
Feb 10, 2021 | 3.945 | 3.945 | 3.377 | 3.497 | 31,152 | -0.31(-8.12%) |
Feb 09, 2021 | 3.427 | 4.592 | 3.347 | 3.805 | 264,318 | +0.49(+14.71%) |
Feb 08, 2021 | 3.238 | 3.317 | 3.238 | 3.317 | 10,464 | +0.02(+0.60%) |
Feb 05, 2021 | 3.367 | 3.487 | 3.038 | 3.297 | 71,873 | -0.01(-0.30%) |
Feb 04, 2021 | 3.068 | 3.985 | 3.068 | 3.307 | 282,069 | +0.33(+11.04%) |
Feb 03, 2021 | 2.839 | 3.028 | 2.839 | 2.979 | 36,354 | +0.11(+3.82%) |
Feb 02, 2021 | 2.889 | 2.899 | 2.799 | 2.869 | 7,343 | +0.01(+0.52%) |