Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.560 | 2.640 | 2.500 | 2.540 | 139,700 | -0.07(-2.68%) |
Apr 29, 2021 | 2.690 | 2.710 | 2.570 | 2.610 | 168,718 | -0.08(-2.97%) |
Apr 28, 2021 | 2.660 | 2.700 | 2.610 | 2.690 | 215,614 | +0.00(+0.00%) |
Apr 27, 2021 | 2.750 | 2.860 | 2.650 | 2.690 | 192,660 | -0.05(-1.82%) |
Apr 26, 2021 | 2.700 | 2.790 | 2.690 | 2.740 | 602,365 | +0.04(+1.48%) |
Apr 23, 2021 | 2.650 | 2.730 | 2.600 | 2.700 | 325,900 | +0.04(+1.50%) |
Apr 22, 2021 | 2.660 | 2.730 | 2.590 | 2.660 | 706,541 | +0.05(+1.92%) |
Apr 21, 2021 | 2.480 | 2.680 | 2.450 | 2.610 | 489,441 | +0.13(+5.24%) |
Apr 20, 2021 | 2.580 | 2.650 | 2.480 | 2.480 | 328,930 | -0.14(-5.34%) |
Apr 19, 2021 | 2.630 | 2.670 | 2.490 | 2.620 | 526,318 | +0.04(+1.55%) |
Apr 16, 2021 | 2.760 | 2.770 | 2.540 | 2.580 | 1,087,000 | -0.03(-1.15%) |
Apr 15, 2021 | 2.620 | 2.670 | 2.560 | 2.610 | 403,957 | +0.01(+0.38%) |
Apr 14, 2021 | 2.930 | 3.000 | 2.580 | 2.600 | 738,665 | -0.36(-12.16%) |
Apr 13, 2021 | 3.010 | 3.050 | 2.900 | 2.960 | 399,709 | -0.04(-1.33%) |
Apr 12, 2021 | 3.090 | 3.140 | 3.000 | 3.000 | 151,542 | -0.15(-4.76%) |
Apr 09, 2021 | 3.260 | 3.290 | 3.090 | 3.150 | 115,500 | -0.06(-1.87%) |
Apr 08, 2021 | 3.340 | 3.420 | 3.200 | 3.210 | 125,163 | -0.14(-4.18%) |
Apr 07, 2021 | 3.360 | 3.400 | 3.260 | 3.350 | 202,767 | -0.02(-0.59%) |
Apr 06, 2021 | 3.340 | 3.410 | 3.310 | 3.370 | 90,245 | +0.02(+0.60%) |
Apr 05, 2021 | 3.380 | 3.404 | 3.220 | 3.350 | 82,991 | +0.02(+0.60%) |
Apr 01, 2021 | 3.290 | 3.385 | 3.280 | 3.330 | 117,700 | +0.12(+3.74%) |
Mar 31, 2021 | 3.140 | 3.320 | 3.090 | 3.210 | 140,860 | +0.09(+2.88%) |
Mar 30, 2021 | 2.960 | 3.180 | 2.930 | 3.120 | 122,388 | +0.12(+4.00%) |
Mar 29, 2021 | 3.240 | 3.240 | 2.930 | 3.000 | 305,662 | -0.16(-5.06%) |
Mar 26, 2021 | 3.320 | 3.400 | 3.040 | 3.160 | 212,700 | -0.11(-3.36%) |
Mar 25, 2021 | 3.170 | 3.340 | 3.130 | 3.270 | 116,226 | +0.06(+1.87%) |
Mar 24, 2021 | 3.340 | 3.500 | 3.200 | 3.210 | 148,882 | -0.08(-2.43%) |
Mar 23, 2021 | 3.450 | 3.480 | 3.280 | 3.290 | 173,568 | -0.20(-5.73%) |
Mar 22, 2021 | 3.470 | 3.540 | 3.340 | 3.490 | 165,254 | +0.02(+0.58%) |
Mar 19, 2021 | 3.500 | 3.600 | 3.400 | 3.470 | 288,900 | +0.03(+0.87%) |
Mar 18, 2021 | 3.690 | 3.690 | 3.425 | 3.440 | 304,174 | -0.24(-6.52%) |
Mar 17, 2021 | 3.610 | 3.750 | 3.470 | 3.680 | 256,937 | +0.03(+0.82%) |
Mar 16, 2021 | 3.760 | 3.770 | 3.550 | 3.650 | 154,947 | -0.06(-1.62%) |
Mar 15, 2021 | 3.700 | 3.880 | 3.656 | 3.710 | 258,848 | -0.03(-0.80%) |
Mar 12, 2021 | 3.800 | 3.800 | 3.640 | 3.740 | 230,900 | -0.05(-1.32%) |
Mar 11, 2021 | 3.800 | 3.800 | 3.630 | 3.790 | 273,060 | +0.13(+3.55%) |
Mar 10, 2021 | 3.710 | 3.970 | 3.550 | 3.660 | 342,573 | +0.15(+4.27%) |
Mar 09, 2021 | 3.300 | 3.590 | 3.300 | 3.510 | 255,423 | +0.30(+9.35%) |
Mar 08, 2021 | 3.320 | 3.370 | 3.110 | 3.210 | 276,941 | -0.05(-1.53%) |
Mar 05, 2021 | 3.430 | 3.438 | 2.870 | 3.260 | 564,800 | -0.14(-4.12%) |
Mar 04, 2021 | 3.840 | 3.840 | 3.230 | 3.400 | 587,025 | -0.45(-11.69%) |
Mar 03, 2021 | 3.920 | 4.000 | 3.760 | 3.850 | 221,596 | -0.06(-1.53%) |
Mar 02, 2021 | 4.020 | 4.130 | 3.860 | 3.910 | 262,877 | -0.12(-2.98%) |
Mar 01, 2021 | 3.930 | 4.120 | 3.910 | 4.030 | 315,210 | +0.21(+5.50%) |
Feb 26, 2021 | 3.880 | 4.180 | 3.730 | 3.820 | 357,600 | -0.10(-2.55%) |
Feb 25, 2021 | 4.150 | 4.240 | 3.890 | 3.920 | 430,792 | -0.23(-5.54%) |
Feb 24, 2021 | 4.280 | 4.340 | 3.960 | 4.150 | 408,318 | -0.02(-0.48%) |
Feb 23, 2021 | 4.400 | 4.460 | 3.970 | 4.170 | 490,702 | -0.30(-6.71%) |
Feb 22, 2021 | 4.330 | 4.840 | 4.310 | 4.470 | 702,560 | +0.15(+3.47%) |
Feb 19, 2021 | 4.150 | 4.450 | 4.100 | 4.320 | 364,000 | +0.11(+2.61%) |
Feb 18, 2021 | 4.450 | 4.450 | 4.170 | 4.210 | 425,755 | -0.30(-6.65%) |
Feb 17, 2021 | 4.700 | 4.740 | 4.430 | 4.510 | 296,534 | -0.23(-4.85%) |
Feb 16, 2021 | 4.910 | 5.000 | 4.550 | 4.740 | 597,786 | -0.14(-2.87%) |
Feb 12, 2021 | 4.890 | 5.040 | 4.690 | 4.880 | 444,100 | +0.08(+1.67%) |
Feb 11, 2021 | 5.070 | 5.130 | 4.750 | 4.800 | 392,147 | -0.27(-5.33%) |
Feb 10, 2021 | 5.170 | 5.290 | 4.710 | 5.070 | 588,217 | -0.03(-0.59%) |
Feb 09, 2021 | 4.760 | 5.140 | 4.700 | 5.100 | 640,735 | +0.34(+7.14%) |
Feb 08, 2021 | 4.630 | 5.040 | 4.550 | 4.760 | 828,966 | +0.25(+5.54%) |
Feb 05, 2021 | 4.550 | 4.690 | 4.370 | 4.510 | 661,200 | +0.02(+0.45%) |
Feb 04, 2021 | 4.640 | 4.650 | 4.380 | 4.490 | 428,606 | -0.12(-2.60%) |
Feb 03, 2021 | 4.490 | 4.760 | 4.410 | 4.610 | 658,632 | +0.14(+3.13%) |
Feb 02, 2021 | 4.350 | 4.490 | 4.200 | 4.470 | 565,312 | +0.11(+2.52%) |