Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.690 | 3.740 | 3.570 | 3.570 | 369,500 | -0.15(-4.03%) |
Apr 29, 2021 | 3.740 | 3.760 | 3.690 | 3.720 | 221,549 | +0.03(+0.81%) |
Apr 28, 2021 | 3.740 | 3.780 | 3.630 | 3.690 | 224,638 | -0.04(-1.07%) |
Apr 27, 2021 | 3.820 | 3.840 | 3.710 | 3.730 | 153,486 | -0.10(-2.61%) |
Apr 26, 2021 | 3.730 | 3.920 | 3.710 | 3.830 | 251,086 | +0.07(+1.86%) |
Apr 23, 2021 | 3.710 | 3.800 | 3.650 | 3.760 | 189,900 | +0.06(+1.62%) |
Apr 22, 2021 | 3.610 | 3.750 | 3.570 | 3.700 | 184,908 | +0.12(+3.35%) |
Apr 21, 2021 | 3.530 | 3.620 | 3.460 | 3.580 | 237,612 | +0.08(+2.29%) |
Apr 20, 2021 | 3.460 | 3.520 | 3.400 | 3.500 | 243,495 | +0.01(+0.29%) |
Apr 19, 2021 | 3.520 | 3.530 | 3.390 | 3.490 | 386,469 | -0.02(-0.57%) |
Apr 16, 2021 | 3.560 | 3.620 | 3.470 | 3.510 | 616,200 | -0.08(-2.23%) |
Apr 15, 2021 | 3.570 | 3.640 | 3.540 | 3.590 | 205,552 | +0.02(+0.56%) |
Apr 14, 2021 | 3.540 | 3.590 | 3.520 | 3.570 | 212,621 | +0.03(+0.85%) |
Apr 13, 2021 | 3.460 | 3.560 | 3.460 | 3.540 | 227,406 | +0.08(+2.31%) |
Apr 12, 2021 | 3.530 | 3.530 | 3.410 | 3.460 | 261,546 | -0.06(-1.70%) |
Apr 09, 2021 | 3.480 | 3.610 | 3.450 | 3.520 | 218,900 | +0.04(+1.15%) |
Apr 08, 2021 | 3.500 | 3.530 | 3.390 | 3.480 | 414,372 | -0.02(-0.57%) |
Apr 07, 2021 | 3.520 | 3.600 | 3.460 | 3.500 | 367,911 | -0.07(-1.96%) |
Apr 06, 2021 | 3.570 | 3.635 | 3.540 | 3.570 | 249,143 | +0.00(+0.00%) |
Apr 05, 2021 | 3.710 | 3.710 | 3.500 | 3.570 | 314,518 | -0.11(-2.99%) |
Apr 01, 2021 | 3.670 | 3.710 | 3.500 | 3.680 | 185,800 | -0.01(-0.27%) |
Mar 31, 2021 | 3.520 | 3.710 | 3.510 | 3.690 | 223,892 | +0.18(+5.13%) |
Mar 30, 2021 | 3.450 | 3.550 | 3.450 | 3.510 | 217,375 | +0.02(+0.57%) |
Mar 29, 2021 | 3.520 | 3.580 | 3.410 | 3.490 | 330,837 | -0.04(-1.13%) |
Mar 26, 2021 | 3.550 | 3.550 | 3.380 | 3.530 | 218,300 | +0.00(+0.00%) |
Mar 25, 2021 | 3.460 | 3.540 | 3.320 | 3.530 | 325,195 | +0.06(+1.73%) |
Mar 24, 2021 | 3.570 | 3.610 | 3.440 | 3.470 | 370,220 | -0.08(-2.25%) |
Mar 23, 2021 | 3.610 | 3.750 | 3.470 | 3.550 | 693,928 | +0.03(+0.85%) |
Mar 22, 2021 | 3.700 | 3.760 | 3.480 | 3.520 | 512,161 | -0.18(-4.86%) |
Mar 19, 2021 | 3.840 | 3.890 | 3.680 | 3.700 | 626,400 | -0.14(-3.65%) |
Mar 18, 2021 | 3.890 | 4.010 | 3.800 | 3.840 | 333,433 | -0.02(-0.52%) |
Mar 17, 2021 | 3.860 | 3.940 | 3.670 | 3.860 | 425,585 | -0.06(-1.53%) |
Mar 16, 2021 | 4.000 | 4.030 | 3.820 | 3.920 | 643,977 | +0.05(+1.29%) |
Mar 15, 2021 | 3.850 | 3.920 | 3.770 | 3.870 | 314,641 | +0.03(+0.78%) |
Mar 12, 2021 | 3.760 | 3.860 | 3.640 | 3.840 | 192,400 | +0.08(+2.13%) |
Mar 11, 2021 | 3.730 | 3.780 | 3.650 | 3.760 | 412,476 | +0.06(+1.62%) |
Mar 10, 2021 | 3.760 | 3.810 | 3.700 | 3.700 | 309,256 | +0.02(+0.54%) |
Mar 09, 2021 | 3.600 | 3.700 | 3.550 | 3.680 | 294,327 | +0.10(+2.79%) |
Mar 08, 2021 | 3.500 | 3.710 | 3.460 | 3.580 | 507,934 | +0.07(+1.99%) |
Mar 05, 2021 | 3.500 | 3.590 | 3.310 | 3.510 | 660,500 | +0.00(+0.00%) |
Mar 04, 2021 | 3.750 | 3.820 | 3.390 | 3.510 | 1,255,311 | -0.30(-7.87%) |
Mar 03, 2021 | 3.980 | 4.200 | 3.680 | 3.810 | 1,636,754 | -0.11(-2.81%) |
Mar 02, 2021 | 4.050 | 4.100 | 3.910 | 3.920 | 542,174 | -0.09(-2.24%) |
Mar 01, 2021 | 4.010 | 4.040 | 3.895 | 4.010 | 604,937 | +0.13(+3.35%) |
Feb 26, 2021 | 4.090 | 4.110 | 3.870 | 3.880 | 521,000 | -0.14(-3.48%) |
Feb 25, 2021 | 4.200 | 4.200 | 3.980 | 4.020 | 424,463 | -0.11(-2.66%) |
Feb 24, 2021 | 4.060 | 4.320 | 4.060 | 4.130 | 383,741 | +0.08(+1.98%) |
Feb 23, 2021 | 4.100 | 4.110 | 3.900 | 4.050 | 656,729 | -0.09(-2.17%) |
Feb 22, 2021 | 4.310 | 4.350 | 4.120 | 4.140 | 381,679 | -0.17(-3.94%) |
Feb 19, 2021 | 4.310 | 4.413 | 4.300 | 4.310 | 239,500 | +0.01(+0.23%) |
Feb 18, 2021 | 4.220 | 4.490 | 4.140 | 4.300 | 539,779 | +0.08(+1.90%) |
Feb 17, 2021 | 4.550 | 4.600 | 4.200 | 4.220 | 721,182 | -0.34(-7.46%) |
Feb 16, 2021 | 4.640 | 4.750 | 4.550 | 4.560 | 565,336 | -0.03(-0.65%) |
Feb 12, 2021 | 4.600 | 4.740 | 4.530 | 4.590 | 373,400 | -0.06(-1.29%) |
Feb 11, 2021 | 4.840 | 4.850 | 4.530 | 4.650 | 495,799 | -0.06(-1.27%) |
Feb 10, 2021 | 4.660 | 4.760 | 4.500 | 4.710 | 753,249 | +0.02(+0.43%) |
Feb 09, 2021 | 4.740 | 4.780 | 4.645 | 4.690 | 442,881 | -0.06(-1.26%) |
Feb 08, 2021 | 4.510 | 4.840 | 4.480 | 4.750 | 502,305 | +0.28(+6.26%) |
Feb 05, 2021 | 4.440 | 4.570 | 4.350 | 4.470 | 452,900 | +0.04(+0.90%) |
Feb 04, 2021 | 4.400 | 4.540 | 4.330 | 4.430 | 447,295 | +0.04(+0.91%) |
Feb 03, 2021 | 4.160 | 4.430 | 4.154 | 4.390 | 399,545 | +0.24(+5.78%) |
Feb 02, 2021 | 4.090 | 4.180 | 4.060 | 4.150 | 263,071 | +0.06(+1.47%) |