Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.557 | 3.575 | 3.537 | 3.548 | 10,294 | -0.01(-0.25%) |
Apr 29, 2021 | 3.507 | 3.572 | 3.503 | 3.557 | 7,452 | +0.04(+1.02%) |
Apr 28, 2021 | 3.530 | 3.593 | 3.521 | 3.521 | 5,848 | -0.01(-0.25%) |
Apr 27, 2021 | 3.485 | 3.625 | 3.485 | 3.530 | 31,241 | +0.07(+2.07%) |
Apr 26, 2021 | 3.472 | 3.539 | 3.458 | 3.458 | 13,794 | -0.06(-1.78%) |
Apr 23, 2021 | 3.503 | 3.557 | 3.405 | 3.521 | 43,528 | -0.01(-0.25%) |
Apr 22, 2021 | 3.476 | 3.557 | 3.476 | 3.530 | 32,257 | +0.06(+1.80%) |
Apr 21, 2021 | 3.458 | 3.557 | 3.450 | 3.467 | 54,518 | +0.02(+0.52%) |
Apr 20, 2021 | 3.575 | 3.601 | 3.450 | 3.450 | 14,707 | -0.08(-2.28%) |
Apr 19, 2021 | 3.467 | 3.605 | 3.467 | 3.530 | 29,321 | +0.08(+2.33%) |
Apr 16, 2021 | 3.441 | 3.557 | 3.369 | 3.450 | 63,222 | +0.04(+1.31%) |
Apr 15, 2021 | 3.441 | 3.441 | 3.403 | 3.405 | 18,739 | -0.03(-0.78%) |
Apr 14, 2021 | 3.410 | 3.485 | 3.405 | 3.432 | 18,815 | +0.08(+2.40%) |
Apr 13, 2021 | 3.307 | 3.387 | 3.217 | 3.351 | 405,035 | -0.08(-2.34%) |
Apr 12, 2021 | 3.404 | 3.476 | 3.404 | 3.432 | 14,043 | +0.03(+0.79%) |
Apr 09, 2021 | 3.351 | 3.441 | 3.351 | 3.405 | 25,960 | -0.01(-0.26%) |
Apr 08, 2021 | 3.423 | 3.450 | 3.344 | 3.414 | 10,284 | -0.04(-1.04%) |
Apr 07, 2021 | 3.407 | 3.478 | 3.405 | 3.450 | 16,077 | +0.00(+0.00%) |
Apr 06, 2021 | 3.405 | 3.575 | 3.284 | 3.450 | 44,035 | +0.10(+2.93%) |
Apr 05, 2021 | 3.396 | 3.412 | 3.351 | 3.351 | 13,793 | +0.05(+1.63%) |
Apr 01, 2021 | 3.467 | 3.494 | 3.217 | 3.298 | 44,088 | -0.18(-5.26%) |
Mar 31, 2021 | 3.423 | 3.521 | 3.423 | 3.481 | 4,680 | -0.04(-1.14%) |
Mar 30, 2021 | 3.575 | 3.584 | 3.450 | 3.521 | 6,145 | -0.03(-0.76%) |
Mar 29, 2021 | 3.601 | 3.601 | 3.414 | 3.548 | 9,110 | -0.01(-0.25%) |
Mar 26, 2021 | 3.503 | 3.619 | 3.481 | 3.557 | 287,915 | +0.01(+0.25%) |
Mar 25, 2021 | 3.494 | 3.557 | 3.494 | 3.548 | 6,635 | +0.05(+1.53%) |
Mar 24, 2021 | 3.476 | 3.503 | 3.467 | 3.494 | 9,531 | +0.06(+1.82%) |
Mar 23, 2021 | 3.396 | 3.441 | 3.396 | 3.432 | 6,038 | -0.02(-0.52%) |
Mar 22, 2021 | 3.555 | 3.555 | 3.450 | 3.450 | 844 | -0.14(-3.98%) |
Mar 19, 2021 | 3.566 | 3.593 | 3.432 | 3.593 | 28,869 | +0.06(+1.77%) |
Mar 18, 2021 | 3.512 | 3.530 | 3.476 | 3.530 | 20,601 | +0.04(+1.28%) |
Mar 17, 2021 | 3.405 | 3.566 | 3.405 | 3.485 | 22,114 | +0.03(+0.78%) |
Mar 16, 2021 | 3.485 | 3.548 | 3.458 | 3.458 | 14,208 | -0.04(-1.28%) |
Mar 15, 2021 | 3.539 | 3.539 | 3.458 | 3.503 | 6,842 | -0.04(-1.26%) |
Mar 12, 2021 | 3.538 | 3.548 | 3.481 | 3.548 | 3,245 | +0.00(+0.00%) |
Mar 11, 2021 | 3.476 | 3.548 | 3.476 | 3.548 | 6,565 | +0.07(+2.06%) |
Mar 10, 2021 | 3.441 | 3.521 | 3.441 | 3.476 | 11,934 | +0.04(+1.04%) |
Mar 09, 2021 | 3.396 | 3.450 | 3.396 | 3.441 | 3,276 | -0.04(-1.28%) |
Mar 08, 2021 | 3.575 | 3.575 | 3.414 | 3.485 | 15,840 | +0.00(+0.00%) |
Mar 05, 2021 | 3.333 | 3.548 | 3.298 | 3.485 | 39,947 | +0.17(+5.12%) |
Mar 04, 2021 | 3.485 | 3.575 | 3.137 | 3.316 | 97,896 | -0.21(-6.08%) |
Mar 03, 2021 | 3.494 | 3.530 | 3.493 | 3.530 | 17,355 | +0.01(+0.25%) |
Mar 02, 2021 | 3.530 | 3.548 | 3.521 | 3.521 | 10,714 | +0.02(+0.51%) |
Mar 01, 2021 | 3.476 | 3.575 | 3.414 | 3.503 | 13,102 | +0.00(+0.00%) |
Feb 26, 2021 | 3.432 | 3.601 | 3.405 | 3.503 | 30,324 | -0.04(-1.26%) |
Feb 25, 2021 | 3.718 | 3.789 | 3.458 | 3.548 | 38,268 | -0.09(-2.46%) |
Feb 24, 2021 | 3.539 | 3.798 | 3.441 | 3.637 | 83,226 | +0.13(+3.56%) |
Feb 23, 2021 | 3.494 | 3.512 | 3.324 | 3.512 | 35,689 | -0.06(-1.75%) |
Feb 22, 2021 | 3.494 | 3.619 | 3.396 | 3.575 | 36,774 | +0.09(+2.56%) |
Feb 19, 2021 | 3.441 | 3.637 | 3.405 | 3.485 | 41,178 | -0.01(-0.26%) |
Feb 18, 2021 | 3.727 | 3.727 | 3.485 | 3.494 | 58,489 | -0.28(-7.35%) |
Feb 17, 2021 | 3.727 | 3.834 | 3.575 | 3.771 | 110,233 | -0.04(-1.17%) |
Feb 16, 2021 | 3.682 | 3.968 | 3.593 | 3.816 | 568,584 | +0.41(+12.07%) |
Feb 12, 2021 | 3.092 | 3.557 | 3.092 | 3.405 | 409,997 | +0.23(+7.32%) |
Feb 11, 2021 | 3.307 | 3.324 | 3.173 | 3.173 | 10,029 | -0.08(-2.47%) |
Feb 10, 2021 | 3.566 | 3.566 | 3.217 | 3.253 | 17,868 | -0.12(-3.45%) |
Feb 09, 2021 | 3.601 | 3.601 | 3.369 | 3.369 | 21,349 | -0.11(-3.08%) |
Feb 08, 2021 | 3.378 | 3.575 | 3.342 | 3.476 | 32,802 | +0.18(+5.42%) |
Feb 05, 2021 | 3.396 | 3.490 | 3.235 | 3.298 | 35,248 | -0.07(-2.12%) |
Feb 04, 2021 | 3.387 | 3.405 | 3.289 | 3.369 | 10,020 | +0.12(+3.57%) |
Feb 03, 2021 | 3.217 | 3.375 | 3.181 | 3.253 | 23,182 | +0.08(+2.54%) |
Feb 02, 2021 | 3.378 | 3.378 | 3.155 | 3.173 | 22,216 | -0.06(-1.93%) |