Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.080 | 3.100 | 3.070 | 3.080 | 50,800 | +0.01(+0.33%) |
Apr 29, 2021 | 3.080 | 3.080 | 3.070 | 3.070 | 75,664 | +0.03(+0.99%) |
Apr 28, 2021 | 3.035 | 3.070 | 3.035 | 3.040 | 7,040 | +0.07(+2.36%) |
Apr 27, 2021 | 2.980 | 2.980 | 2.960 | 2.970 | 63,560 | -0.05(-1.82%) |
Apr 26, 2021 | 3.050 | 3.050 | 3.020 | 3.025 | 11,264 | +0.00(+0.17%) |
Apr 23, 2021 | 3.025 | 3.050 | 3.010 | 3.020 | 6,600 | -0.05(-1.63%) |
Apr 22, 2021 | 3.030 | 3.080 | 3.030 | 3.070 | 10,281 | -0.01(-0.32%) |
Apr 21, 2021 | 3.100 | 3.100 | 3.030 | 3.080 | 143,846 | +0.03(+0.98%) |
Apr 20, 2021 | 3.100 | 3.100 | 3.050 | 3.050 | 23,528 | -0.08(-2.56%) |
Apr 19, 2021 | 3.190 | 3.190 | 3.130 | 3.130 | 8,074 | +0.05(+1.47%) |
Apr 16, 2021 | 3.060 | 3.085 | 3.060 | 3.085 | 12,900 | +0.02(+0.82%) |
Apr 15, 2021 | 3.060 | 3.070 | 3.050 | 3.060 | 6,497 | -0.02(-0.49%) |
Apr 14, 2021 | 3.030 | 3.088 | 3.030 | 3.075 | 40,430 | -0.02(-0.81%) |
Apr 13, 2021 | 3.100 | 3.100 | 3.070 | 3.100 | 839,380 | -0.04(-1.27%) |
Apr 12, 2021 | 3.180 | 3.185 | 3.138 | 3.140 | 4,050 | +0.03(+0.97%) |
Apr 09, 2021 | 3.090 | 3.117 | 3.080 | 3.110 | 8,100 | +0.04(+1.46%) |
Apr 08, 2021 | 3.060 | 3.080 | 3.055 | 3.065 | 11,303 | +0.01(+0.33%) |
Apr 07, 2021 | 3.040 | 3.055 | 3.040 | 3.055 | 3,813 | +0.03(+1.03%) |
Apr 06, 2021 | 3.020 | 3.050 | 3.010 | 3.024 | 11,238 | -0.09(-2.77%) |
Apr 05, 2021 | 3.155 | 3.170 | 3.060 | 3.110 | 30,030 | +0.05(+1.63%) |
Apr 01, 2021 | 3.080 | 3.080 | 3.040 | 3.060 | 4,600 | +0.13(+4.44%) |
Mar 31, 2021 | 2.940 | 2.945 | 2.930 | 2.930 | 2,902 | +0.11(+3.90%) |
Mar 30, 2021 | 2.810 | 2.890 | 2.810 | 2.820 | 7,040 | +0.02(+0.89%) |
Mar 29, 2021 | 2.790 | 2.795 | 2.779 | 2.795 | 4,092 | +0.01(+0.36%) |
Mar 26, 2021 | 2.825 | 2.830 | 2.780 | 2.785 | 4,700 | +0.02(+0.54%) |
Mar 25, 2021 | 2.750 | 2.770 | 2.720 | 2.770 | 2,094 | -0.02(-0.72%) |
Mar 24, 2021 | 2.768 | 2.790 | 2.760 | 2.790 | 4,636 | -0.01(-0.36%) |
Mar 23, 2021 | 2.817 | 2.817 | 2.780 | 2.800 | 133,178 | -0.07(-2.44%) |
Mar 22, 2021 | 2.900 | 2.900 | 2.870 | 2.870 | 14,832 | +0.01(+0.35%) |
Mar 19, 2021 | 2.898 | 2.898 | 2.840 | 2.860 | 4,900 | -0.06(-2.05%) |
Mar 18, 2021 | 2.998 | 2.998 | 2.920 | 2.920 | 14,131 | -0.14(-4.58%) |
Mar 17, 2021 | 3.080 | 3.080 | 3.030 | 3.060 | 8,840 | +0.01(+0.33%) |
Mar 16, 2021 | 3.080 | 3.080 | 3.050 | 3.050 | 32,482 | +0.03(+0.99%) |
Mar 15, 2021 | 2.980 | 3.020 | 2.960 | 3.020 | 19,489 | +0.04(+1.34%) |
Mar 12, 2021 | 2.890 | 2.980 | 2.890 | 2.980 | 13,400 | +0.15(+5.30%) |
Mar 11, 2021 | 2.810 | 2.830 | 2.810 | 2.830 | 4,077 | -0.02(-0.68%) |
Mar 10, 2021 | 2.838 | 2.850 | 2.830 | 2.849 | 14,257 | -0.03(-1.06%) |
Mar 09, 2021 | 2.870 | 2.880 | 2.860 | 2.880 | 4,193 | +0.07(+2.49%) |
Mar 08, 2021 | 2.810 | 2.820 | 2.800 | 2.810 | 4,826 | -0.04(-1.26%) |
Mar 05, 2021 | 2.840 | 2.862 | 2.810 | 2.846 | 6,000 | -0.00(-0.15%) |
Mar 04, 2021 | 2.918 | 2.928 | 2.830 | 2.850 | 13,846 | -0.08(-2.72%) |
Mar 03, 2021 | 2.980 | 2.980 | 2.910 | 2.930 | 5,058 | -0.03(-1.01%) |
Mar 02, 2021 | 2.970 | 2.980 | 2.950 | 2.960 | 77,619 | +0.01(+0.34%) |
Mar 01, 2021 | 2.930 | 2.960 | 2.890 | 2.950 | 4,845 | +0.05(+1.72%) |
Feb 26, 2021 | 2.920 | 2.930 | 2.890 | 2.900 | 51,100 | +0.07(+2.48%) |
Feb 25, 2021 | 2.900 | 2.930 | 2.830 | 2.830 | 26,178 | -0.15(-5.03%) |
Feb 24, 2021 | 2.980 | 2.990 | 2.930 | 2.980 | 8,878 | +0.09(+3.10%) |
Feb 23, 2021 | 2.860 | 2.920 | 2.860 | 2.890 | 6,284 | +0.05(+1.76%) |
Feb 22, 2021 | 2.830 | 2.880 | 2.815 | 2.840 | 58,677 | -0.01(-0.34%) |
Feb 19, 2021 | 2.880 | 2.880 | 2.850 | 2.850 | 8,200 | -0.05(-1.72%) |
Feb 18, 2021 | 2.900 | 2.900 | 2.870 | 2.900 | 6,797 | +0.02(+0.52%) |
Feb 17, 2021 | 2.884 | 2.900 | 2.860 | 2.885 | 2,760 | -0.08(-2.53%) |
Feb 16, 2021 | 2.910 | 2.960 | 2.910 | 2.960 | 14,042 | +0.07(+2.42%) |
Feb 12, 2021 | 2.910 | 2.910 | 2.880 | 2.890 | 2,600 | -0.01(-0.34%) |
Feb 11, 2021 | 2.870 | 2.900 | 2.866 | 2.900 | 14,985 | -0.04(-1.35%) |
Feb 10, 2021 | 2.920 | 2.940 | 2.920 | 2.940 | 5,472 | +0.03(+1.02%) |
Feb 09, 2021 | 2.890 | 2.910 | 2.860 | 2.910 | 24,430 | +0.07(+2.46%) |
Feb 08, 2021 | 2.850 | 2.860 | 2.840 | 2.840 | 18,377 | +0.06(+2.16%) |
Feb 05, 2021 | 2.810 | 2.810 | 2.780 | 2.780 | 11,400 | +0.01(+0.38%) |
Feb 04, 2021 | 2.760 | 2.770 | 2.740 | 2.769 | 9,524 | -0.02(-0.73%) |
Feb 03, 2021 | 2.790 | 2.790 | 2.770 | 2.790 | 4,878 | +0.04(+1.45%) |
Feb 02, 2021 | 2.780 | 2.780 | 2.730 | 2.750 | 10,876 | -0.03(-1.08%) |