Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.310 | 2.380 | 2.260 | 2.270 | 42,000 | -0.10(-4.22%) |
Apr 29, 2021 | 2.410 | 2.410 | 2.300 | 2.370 | 25,754 | -0.08(-3.27%) |
Apr 28, 2021 | 2.420 | 2.478 | 2.365 | 2.450 | 32,945 | +0.07(+2.94%) |
Apr 27, 2021 | 2.340 | 2.560 | 2.280 | 2.380 | 242,086 | +0.04(+1.71%) |
Apr 26, 2021 | 2.370 | 2.410 | 2.290 | 2.340 | 31,998 | +0.05(+2.18%) |
Apr 23, 2021 | 2.190 | 2.370 | 2.185 | 2.290 | 160,200 | +0.14(+6.51%) |
Apr 22, 2021 | 2.110 | 2.260 | 2.110 | 2.150 | 56,296 | +0.02(+0.94%) |
Apr 21, 2021 | 2.070 | 2.200 | 2.070 | 2.130 | 84,944 | -0.04(-1.84%) |
Apr 20, 2021 | 2.200 | 2.200 | 2.040 | 2.170 | 113,855 | -0.05(-2.25%) |
Apr 19, 2021 | 2.130 | 2.340 | 2.130 | 2.220 | 563,226 | +0.09(+4.23%) |
Apr 16, 2021 | 2.330 | 2.330 | 2.070 | 2.130 | 594,000 | -0.05(-2.29%) |
Apr 15, 2021 | 2.370 | 2.530 | 2.160 | 2.180 | 127,980 | -0.19(-8.02%) |
Apr 14, 2021 | 2.400 | 2.520 | 2.360 | 2.370 | 71,995 | -0.03(-1.25%) |
Apr 13, 2021 | 2.440 | 2.470 | 2.310 | 2.400 | 184,673 | -0.05(-2.04%) |
Apr 12, 2021 | 2.550 | 2.620 | 2.420 | 2.450 | 152,670 | -0.11(-4.30%) |
Apr 09, 2021 | 2.580 | 2.730 | 2.520 | 2.560 | 361,100 | +0.02(+0.79%) |
Apr 08, 2021 | 2.660 | 2.660 | 2.500 | 2.540 | 98,100 | -0.06(-2.31%) |
Apr 07, 2021 | 2.700 | 2.740 | 2.570 | 2.600 | 52,386 | -0.08(-2.99%) |
Apr 06, 2021 | 2.770 | 2.828 | 2.550 | 2.680 | 60,158 | -0.09(-3.25%) |
Apr 05, 2021 | 2.850 | 2.990 | 2.680 | 2.770 | 361,163 | -0.02(-0.72%) |
Apr 01, 2021 | 2.700 | 2.969 | 2.550 | 2.790 | 136,600 | +0.12(+4.49%) |
Mar 31, 2021 | 2.700 | 2.730 | 2.430 | 2.670 | 187,760 | +0.01(+0.38%) |
Mar 30, 2021 | 2.580 | 2.870 | 2.570 | 2.660 | 106,289 | -0.06(-2.21%) |
Mar 29, 2021 | 2.970 | 3.350 | 2.530 | 2.720 | 411,831 | -0.25(-8.42%) |
Mar 26, 2021 | 2.930 | 3.100 | 2.800 | 2.970 | 58,600 | +0.07(+2.41%) |
Mar 25, 2021 | 2.880 | 2.933 | 2.720 | 2.900 | 42,063 | +0.05(+1.75%) |
Mar 24, 2021 | 3.080 | 3.110 | 2.800 | 2.850 | 87,263 | -0.23(-7.47%) |
Mar 23, 2021 | 3.150 | 3.300 | 3.030 | 3.080 | 51,569 | -0.02(-0.65%) |
Mar 22, 2021 | 3.220 | 3.330 | 3.060 | 3.100 | 72,068 | -0.21(-6.34%) |
Mar 19, 2021 | 3.190 | 3.460 | 3.190 | 3.310 | 102,100 | +0.12(+3.76%) |
Mar 18, 2021 | 3.210 | 3.500 | 3.180 | 3.190 | 60,187 | -0.18(-5.34%) |
Mar 17, 2021 | 3.140 | 3.500 | 3.100 | 3.370 | 79,702 | +0.23(+7.32%) |
Mar 16, 2021 | 3.320 | 3.700 | 3.120 | 3.140 | 265,866 | -0.18(-5.42%) |
Mar 15, 2021 | 3.140 | 3.400 | 3.080 | 3.320 | 95,100 | +0.30(+9.93%) |
Mar 12, 2021 | 3.050 | 3.170 | 2.900 | 3.020 | 178,800 | -0.03(-0.98%) |
Mar 11, 2021 | 3.170 | 3.270 | 2.920 | 3.050 | 67,054 | -0.03(-0.97%) |
Mar 10, 2021 | 3.190 | 3.200 | 3.030 | 3.080 | 25,493 | +0.06(+1.99%) |
Mar 09, 2021 | 2.990 | 3.150 | 2.980 | 3.020 | 53,290 | +0.10(+3.42%) |
Mar 08, 2021 | 2.720 | 3.020 | 2.720 | 2.920 | 41,684 | +0.03(+1.04%) |
Mar 05, 2021 | 3.050 | 3.140 | 2.670 | 2.890 | 77,400 | -0.21(-6.77%) |
Mar 04, 2021 | 3.300 | 3.422 | 3.100 | 3.100 | 59,441 | -0.15(-4.62%) |
Mar 03, 2021 | 3.470 | 3.568 | 3.250 | 3.250 | 63,492 | -0.28(-7.93%) |
Mar 02, 2021 | 3.420 | 3.710 | 3.400 | 3.530 | 87,045 | +0.10(+2.92%) |
Mar 01, 2021 | 3.350 | 3.550 | 3.300 | 3.430 | 102,957 | +0.15(+4.57%) |
Feb 26, 2021 | 3.500 | 3.512 | 3.210 | 3.280 | 259,800 | -0.23(-6.55%) |
Feb 25, 2021 | 3.900 | 3.970 | 3.400 | 3.510 | 116,546 | -0.36(-9.30%) |
Feb 24, 2021 | 3.720 | 3.930 | 3.720 | 3.870 | 78,596 | +0.17(+4.59%) |
Feb 23, 2021 | 3.960 | 3.970 | 3.700 | 3.700 | 175,022 | -0.47(-11.27%) |
Feb 22, 2021 | 4.420 | 4.850 | 4.100 | 4.170 | 503,022 | +0.04(+0.97%) |
Feb 19, 2021 | 4.150 | 4.300 | 4.100 | 4.130 | 94,200 | +0.02(+0.49%) |
Feb 18, 2021 | 4.560 | 4.560 | 4.100 | 4.110 | 99,364 | -0.35(-7.85%) |
Feb 17, 2021 | 4.500 | 4.630 | 4.310 | 4.460 | 321,227 | -0.12(-2.62%) |
Feb 16, 2021 | 4.240 | 4.660 | 4.230 | 4.580 | 542,717 | +0.35(+8.27%) |
Feb 12, 2021 | 4.340 | 4.450 | 4.190 | 4.230 | 141,500 | -0.27(-6.00%) |
Feb 11, 2021 | 4.240 | 4.500 | 4.170 | 4.500 | 312,639 | +0.26(+6.13%) |
Feb 10, 2021 | 3.880 | 4.490 | 3.750 | 4.240 | 522,936 | +0.37(+9.56%) |
Feb 09, 2021 | 3.960 | 4.220 | 3.870 | 3.870 | 203,822 | -0.13(-3.25%) |
Feb 08, 2021 | 3.760 | 4.120 | 3.760 | 4.000 | 236,310 | +0.25(+6.67%) |
Feb 05, 2021 | 3.740 | 4.020 | 3.700 | 3.750 | 279,500 | +0.08(+2.18%) |
Feb 04, 2021 | 3.640 | 3.830 | 3.610 | 3.670 | 129,533 | +0.07(+1.94%) |
Feb 03, 2021 | 3.550 | 3.740 | 3.500 | 3.600 | 171,083 | +0.07(+1.98%) |
Feb 02, 2021 | 3.450 | 3.640 | 3.410 | 3.530 | 107,596 | +0.14(+4.13%) |