Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.650 | 2.750 | 2.640 | 2.700 | 38,642 | -0.05(-1.82%) |
Apr 29, 2021 | 2.900 | 2.900 | 2.650 | 2.750 | 82,273 | -0.05(-1.79%) |
Apr 28, 2021 | 2.830 | 2.930 | 2.750 | 2.800 | 109,856 | +0.13(+4.87%) |
Apr 27, 2021 | 2.730 | 3.090 | 2.650 | 2.670 | 298,166 | +0.07(+2.69%) |
Apr 26, 2021 | 2.520 | 2.620 | 2.470 | 2.600 | 73,404 | +0.10(+4.00%) |
Apr 23, 2021 | 2.590 | 2.590 | 2.480 | 2.500 | 62,197 | +0.02(+0.81%) |
Apr 22, 2021 | 2.540 | 2.610 | 2.460 | 2.480 | 71,817 | +0.06(+2.48%) |
Apr 21, 2021 | 2.430 | 2.450 | 2.330 | 2.420 | 148,200 | +0.02(+0.83%) |
Apr 20, 2021 | 2.410 | 2.750 | 2.390 | 2.400 | 206,803 | -0.01(-0.41%) |
Apr 19, 2021 | 2.790 | 2.800 | 2.280 | 2.410 | 379,003 | -0.39(-13.93%) |
Apr 16, 2021 | 2.860 | 2.890 | 2.750 | 2.800 | 32,829 | +0.04(+1.45%) |
Apr 15, 2021 | 2.850 | 2.970 | 2.740 | 2.760 | 73,304 | -0.09(-3.16%) |
Apr 14, 2021 | 2.900 | 2.920 | 2.750 | 2.850 | 125,256 | -0.03(-1.04%) |
Apr 13, 2021 | 3.030 | 3.050 | 2.880 | 2.880 | 69,865 | -0.05(-1.71%) |
Apr 12, 2021 | 3.090 | 3.100 | 2.930 | 2.930 | 60,177 | -0.11(-3.62%) |
Apr 09, 2021 | 3.110 | 3.110 | 2.920 | 3.040 | 60,845 | -0.05(-1.62%) |
Apr 08, 2021 | 3.100 | 3.160 | 3.050 | 3.090 | 24,656 | -0.01(-0.32%) |
Apr 07, 2021 | 3.260 | 3.260 | 3.050 | 3.100 | 25,445 | -0.01(-0.32%) |
Apr 06, 2021 | 3.190 | 3.250 | 3.100 | 3.110 | 62,976 | -0.09(-2.81%) |
Apr 05, 2021 | 2.960 | 3.240 | 2.930 | 3.200 | 127,904 | +0.20(+6.67%) |
Apr 01, 2021 | 3.000 | 3.000 | 3.000 | 0 | +0.03(+1.01%) | |
Mar 31, 2021 | 2.930 | 3.020 | 2.930 | 2.970 | 59,685 | +0.05(+1.71%) |
Mar 30, 2021 | 2.990 | 3.070 | 2.920 | 2.920 | 56,201 | -0.07(-2.34%) |
Mar 29, 2021 | 3.000 | 3.120 | 2.990 | 2.990 | 83,392 | -0.08(-2.61%) |
Mar 26, 2021 | 3.140 | 3.180 | 3.020 | 3.070 | 99,041 | +0.05(+1.66%) |
Mar 25, 2021 | 3.230 | 3.300 | 3.000 | 3.020 | 134,184 | -0.21(-6.50%) |
Mar 24, 2021 | 3.450 | 3.450 | 3.150 | 3.230 | 112,342 | -0.10(-3.00%) |
Mar 23, 2021 | 3.330 | 3.490 | 3.300 | 3.330 | 51,337 | -0.11(-3.20%) |
Mar 22, 2021 | 3.420 | 3.470 | 3.310 | 3.440 | 45,517 | +0.06(+1.78%) |
Mar 19, 2021 | 3.410 | 3.490 | 3.320 | 3.380 | 59,371 | -0.02(-0.59%) |
Mar 18, 2021 | 3.460 | 3.500 | 3.380 | 3.400 | 51,339 | -0.06(-1.73%) |
Mar 17, 2021 | 3.550 | 3.570 | 3.410 | 3.460 | 79,748 | -0.02(-0.57%) |
Mar 16, 2021 | 3.620 | 3.700 | 3.410 | 3.480 | 119,666 | -0.19(-5.18%) |
Mar 15, 2021 | 3.600 | 3.730 | 3.550 | 3.670 | 99,942 | +0.15(+4.26%) |
Mar 12, 2021 | 3.450 | 3.550 | 3.400 | 3.520 | 95,768 | +0.07(+2.03%) |
Mar 11, 2021 | 3.300 | 3.450 | 3.300 | 3.450 | 90,814 | +0.16(+4.86%) |
Mar 10, 2021 | 3.450 | 3.450 | 3.250 | 3.290 | 172,031 | +0.01(+0.30%) |
Mar 09, 2021 | 3.200 | 3.400 | 3.060 | 3.280 | 178,985 | +0.18(+5.81%) |
Mar 08, 2021 | 3.300 | 3.400 | 3.030 | 3.100 | 157,529 | -0.17(-5.20%) |
Mar 05, 2021 | 3.390 | 3.400 | 2.800 | 3.270 | 488,862 | -0.13(-3.82%) |
Mar 04, 2021 | 3.720 | 3.720 | 3.270 | 3.400 | 203,555 | -0.35(-9.33%) |
Mar 03, 2021 | 3.680 | 3.750 | 3.490 | 3.750 | 133,123 | +0.12(+3.31%) |
Mar 02, 2021 | 3.680 | 3.680 | 3.540 | 3.630 | 78,387 | +0.05(+1.40%) |
Mar 01, 2021 | 3.750 | 3.770 | 3.550 | 3.580 | 89,365 | +0.04(+1.13%) |
Feb 26, 2021 | 3.700 | 3.760 | 3.500 | 3.540 | 78,450 | -0.15(-4.07%) |
Feb 25, 2021 | 3.950 | 3.950 | 3.680 | 3.690 | 133,198 | -0.12(-3.15%) |
Feb 24, 2021 | 3.700 | 3.980 | 3.700 | 3.810 | 112,514 | +0.16(+4.38%) |
Feb 23, 2021 | 3.780 | 3.860 | 3.370 | 3.650 | 269,764 | -0.03(-0.82%) |
Feb 22, 2021 | 3.900 | 4.010 | 3.650 | 3.680 | 191,537 | -0.17(-4.42%) |
Feb 19, 2021 | 3.710 | 3.930 | 3.700 | 3.850 | 94,550 | +0.07(+1.85%) |
Feb 18, 2021 | 3.980 | 3.990 | 3.530 | 3.780 | 246,788 | -0.23(-5.74%) |
Feb 17, 2021 | 4.120 | 4.200 | 4.000 | 4.010 | 96,050 | -0.04(-0.99%) |
Feb 16, 2021 | 4.200 | 4.250 | 4.040 | 4.050 | 264,757 | -0.07(-1.70%) |
Feb 12, 2021 | 4.120 | 4.120 | 4.120 | 0 | +0.02(+0.49%) | |
Feb 11, 2021 | 4.060 | 4.170 | 3.940 | 4.100 | 78,487 | -0.10(-2.38%) |
Feb 10, 2021 | 4.240 | 4.300 | 4.060 | 4.200 | 132,264 | -0.05(-1.18%) |
Feb 09, 2021 | 4.400 | 4.470 | 3.950 | 4.250 | 427,824 | -0.17(-3.85%) |
Feb 08, 2021 | 4.370 | 4.500 | 4.230 | 4.420 | 364,982 | +0.22(+5.24%) |
Feb 05, 2021 | 4.020 | 4.230 | 3.970 | 4.200 | 440,977 | +0.23(+5.79%) |
Feb 04, 2021 | 3.700 | 4.100 | 3.630 | 3.970 | 610,139 | +0.43(+12.15%) |
Feb 03, 2021 | 3.400 | 3.600 | 3.380 | 3.540 | 253,165 | +0.20(+5.99%) |
Feb 02, 2021 | 3.230 | 3.400 | 3.120 | 3.340 | 202,412 | +0.04(+1.21%) |