Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.420 | 2.770 | 2.340 | 2.410 | 836,800 | -0.03(-1.23%) |
Apr 29, 2021 | 2.610 | 2.810 | 2.400 | 2.440 | 225,473 | -0.22(-8.27%) |
Apr 28, 2021 | 2.420 | 2.850 | 2.370 | 2.660 | 507,823 | +0.27(+11.30%) |
Apr 27, 2021 | 2.500 | 2.510 | 2.360 | 2.390 | 171,120 | -0.13(-5.16%) |
Apr 26, 2021 | 2.370 | 2.580 | 2.345 | 2.520 | 140,011 | +0.15(+6.42%) |
Apr 23, 2021 | 2.410 | 2.420 | 2.363 | 2.368 | 9,600 | +0.01(+0.34%) |
Apr 22, 2021 | 2.450 | 2.450 | 2.340 | 2.360 | 9,098 | -0.06(-2.48%) |
Apr 21, 2021 | 2.390 | 2.430 | 2.330 | 2.420 | 24,120 | +0.10(+4.31%) |
Apr 20, 2021 | 2.360 | 2.380 | 2.310 | 2.320 | 14,242 | -0.06(-2.52%) |
Apr 19, 2021 | 2.510 | 2.510 | 2.360 | 2.380 | 22,189 | -0.09(-3.64%) |
Apr 16, 2021 | 2.430 | 2.530 | 2.320 | 2.470 | 39,400 | +0.05(+2.07%) |
Apr 15, 2021 | 2.540 | 2.540 | 2.400 | 2.420 | 15,279 | -0.10(-3.97%) |
Apr 14, 2021 | 2.460 | 2.550 | 2.420 | 2.520 | 29,141 | +0.05(+2.02%) |
Apr 13, 2021 | 2.610 | 2.641 | 2.440 | 2.470 | 49,140 | -0.08(-3.14%) |
Apr 12, 2021 | 2.570 | 2.600 | 2.470 | 2.550 | 38,860 | -0.07(-2.67%) |
Apr 09, 2021 | 2.650 | 2.680 | 2.590 | 2.620 | 24,100 | -0.03(-1.13%) |
Apr 08, 2021 | 2.560 | 2.697 | 2.500 | 2.650 | 50,271 | +0.10(+3.92%) |
Apr 07, 2021 | 2.600 | 2.620 | 2.450 | 2.550 | 69,025 | -0.07(-2.67%) |
Apr 06, 2021 | 2.730 | 2.730 | 2.610 | 2.620 | 91,433 | -0.10(-3.68%) |
Apr 05, 2021 | 2.660 | 3.130 | 2.620 | 2.720 | 281,141 | +0.05(+1.87%) |
Apr 01, 2021 | 2.700 | 2.880 | 2.600 | 2.670 | 203,600 | -0.10(-3.61%) |
Mar 31, 2021 | 2.700 | 3.300 | 2.700 | 2.770 | 1,353,506 | +0.07(+2.59%) |
Mar 30, 2021 | 2.740 | 2.740 | 2.648 | 2.700 | 15,432 | -0.01(-0.37%) |
Mar 29, 2021 | 2.680 | 2.760 | 2.610 | 2.710 | 59,732 | +0.13(+5.04%) |
Mar 26, 2021 | 2.562 | 2.650 | 2.490 | 2.580 | 18,200 | +0.03(+1.18%) |
Mar 25, 2021 | 2.550 | 2.660 | 2.460 | 2.550 | 55,970 | -0.04(-1.54%) |
Mar 24, 2021 | 2.570 | 2.590 | 2.520 | 2.590 | 23,120 | -0.02(-0.77%) |
Mar 23, 2021 | 2.650 | 2.709 | 2.577 | 2.610 | 28,175 | -0.04(-1.51%) |
Mar 22, 2021 | 2.800 | 2.800 | 2.650 | 2.650 | 38,898 | -0.14(-5.02%) |
Mar 19, 2021 | 2.730 | 2.790 | 2.570 | 2.790 | 69,400 | +0.10(+3.72%) |
Mar 18, 2021 | 2.890 | 2.890 | 2.656 | 2.690 | 44,210 | -0.16(-5.61%) |
Mar 17, 2021 | 2.790 | 2.950 | 2.760 | 2.850 | 92,999 | -0.14(-4.68%) |
Mar 16, 2021 | 2.670 | 3.030 | 2.665 | 2.990 | 447,106 | +0.32(+11.95%) |
Mar 15, 2021 | 2.680 | 2.695 | 2.642 | 2.671 | 44,643 | +0.00(+0.03%) |
Mar 12, 2021 | 2.550 | 2.690 | 2.430 | 2.670 | 38,600 | -0.05(-1.84%) |
Mar 11, 2021 | 2.580 | 2.774 | 2.580 | 2.720 | 230,669 | +0.14(+5.43%) |
Mar 10, 2021 | 2.580 | 2.640 | 2.534 | 2.580 | 87,933 | +0.02(+0.78%) |
Mar 09, 2021 | 2.540 | 2.640 | 2.470 | 2.560 | 90,823 | +0.09(+3.64%) |
Mar 08, 2021 | 2.420 | 2.520 | 2.410 | 2.470 | 46,415 | +0.12(+5.11%) |
Mar 05, 2021 | 2.250 | 2.400 | 2.250 | 2.350 | 75,900 | +0.08(+3.52%) |
Mar 04, 2021 | 2.430 | 2.450 | 2.250 | 2.270 | 109,659 | -0.20(-8.10%) |
Mar 03, 2021 | 2.470 | 2.560 | 2.440 | 2.470 | 43,448 | -0.01(-0.40%) |
Mar 02, 2021 | 2.520 | 2.590 | 2.470 | 2.480 | 76,966 | -0.12(-4.62%) |
Mar 01, 2021 | 2.700 | 2.750 | 2.510 | 2.600 | 451,218 | -0.20(-7.14%) |
Feb 26, 2021 | 2.660 | 3.320 | 2.270 | 2.800 | 793,400 | +0.16(+6.06%) |
Feb 25, 2021 | 2.760 | 2.800 | 2.570 | 2.640 | 55,601 | -0.11(-4.00%) |
Feb 24, 2021 | 2.640 | 2.780 | 2.640 | 2.750 | 47,541 | +0.16(+6.18%) |
Feb 23, 2021 | 2.960 | 2.960 | 2.531 | 2.590 | 143,850 | -0.38(-12.79%) |
Feb 22, 2021 | 3.080 | 3.340 | 2.950 | 2.970 | 371,498 | -0.06(-1.98%) |
Feb 19, 2021 | 2.860 | 3.050 | 2.860 | 3.030 | 134,300 | +0.15(+5.21%) |
Feb 18, 2021 | 2.880 | 2.890 | 2.780 | 2.880 | 50,318 | -0.01(-0.35%) |
Feb 17, 2021 | 2.800 | 2.920 | 2.690 | 2.890 | 110,889 | +0.00(+0.15%) |
Feb 16, 2021 | 2.970 | 3.000 | 2.861 | 2.886 | 67,071 | -0.05(-1.85%) |
Feb 12, 2021 | 2.850 | 3.190 | 2.720 | 2.940 | 358,900 | +0.18(+6.52%) |
Feb 11, 2021 | 2.890 | 3.200 | 2.760 | 2.760 | 509,106 | -0.14(-4.83%) |
Feb 10, 2021 | 2.900 | 2.940 | 2.680 | 2.900 | 118,334 | +0.02(+0.69%) |
Feb 09, 2021 | 2.820 | 2.950 | 2.800 | 2.880 | 109,441 | +0.00(+0.00%) |
Feb 08, 2021 | 3.000 | 3.000 | 2.820 | 2.880 | 100,859 | -0.04(-1.37%) |
Feb 05, 2021 | 2.770 | 3.080 | 2.540 | 2.920 | 364,000 | +0.09(+3.18%) |
Feb 04, 2021 | 2.600 | 3.180 | 2.530 | 2.830 | 573,501 | +0.31(+12.30%) |
Feb 03, 2021 | 2.510 | 2.590 | 2.480 | 2.520 | 60,374 | +0.03(+1.20%) |
Feb 02, 2021 | 2.560 | 2.560 | 2.460 | 2.490 | 49,235 | -0.06(-2.35%) |