Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.640 | 2.710 | 2.540 | 2.560 | 636,100 | -0.08(-3.03%) |
Apr 29, 2021 | 2.690 | 2.690 | 2.550 | 2.640 | 702,766 | +0.02(+0.76%) |
Apr 28, 2021 | 2.570 | 2.660 | 2.530 | 2.620 | 645,339 | +0.06(+2.34%) |
Apr 27, 2021 | 2.620 | 2.640 | 2.530 | 2.560 | 829,093 | -0.03(-1.16%) |
Apr 26, 2021 | 2.530 | 2.610 | 2.490 | 2.590 | 1,176,302 | +0.09(+3.60%) |
Apr 23, 2021 | 2.470 | 2.570 | 2.450 | 2.500 | 901,600 | +0.03(+1.21%) |
Apr 22, 2021 | 2.350 | 2.690 | 2.330 | 2.470 | 2,125,534 | +0.04(+1.65%) |
Apr 21, 2021 | 2.460 | 2.520 | 2.340 | 2.430 | 1,280,920 | +0.02(+0.83%) |
Apr 20, 2021 | 2.500 | 2.500 | 2.280 | 2.410 | 1,445,717 | -0.02(-0.82%) |
Apr 19, 2021 | 2.750 | 2.780 | 2.420 | 2.430 | 2,642,975 | -0.28(-10.33%) |
Apr 16, 2021 | 2.890 | 3.000 | 2.690 | 2.710 | 1,898,400 | -0.22(-7.51%) |
Apr 15, 2021 | 3.200 | 3.270 | 2.870 | 2.930 | 3,704,718 | -0.40(-12.01%) |
Apr 14, 2021 | 3.330 | 3.340 | 3.060 | 3.330 | 11,776,456 | -0.11(-3.20%) |
Apr 13, 2021 | 2.850 | 3.790 | 2.770 | 3.440 | 255,764,512 | +0.87(+33.85%) |
Apr 12, 2021 | 2.720 | 2.730 | 2.560 | 2.570 | 408,576 | -0.18(-6.55%) |
Apr 09, 2021 | 2.740 | 2.770 | 2.680 | 2.750 | 244,600 | +0.03(+1.10%) |
Apr 08, 2021 | 2.790 | 2.850 | 2.690 | 2.720 | 304,607 | -0.09(-3.20%) |
Apr 07, 2021 | 2.740 | 2.950 | 2.690 | 2.810 | 687,610 | +0.07(+2.55%) |
Apr 06, 2021 | 2.800 | 2.800 | 2.710 | 2.740 | 286,867 | -0.09(-3.18%) |
Apr 05, 2021 | 2.840 | 2.910 | 2.810 | 2.830 | 282,199 | -0.06(-2.08%) |
Apr 01, 2021 | 2.820 | 2.890 | 2.770 | 2.890 | 469,300 | +0.07(+2.48%) |
Mar 31, 2021 | 2.710 | 2.820 | 2.670 | 2.820 | 403,899 | +0.14(+5.22%) |
Mar 30, 2021 | 2.540 | 2.690 | 2.470 | 2.680 | 454,278 | +0.12(+4.69%) |
Mar 29, 2021 | 2.570 | 2.620 | 2.520 | 2.560 | 279,838 | -0.05(-1.92%) |
Mar 26, 2021 | 2.690 | 2.750 | 2.515 | 2.610 | 468,600 | -0.10(-3.69%) |
Mar 25, 2021 | 2.510 | 2.720 | 2.500 | 2.710 | 540,600 | +0.10(+3.83%) |
Mar 24, 2021 | 2.740 | 2.840 | 2.570 | 2.610 | 674,132 | -0.11(-4.04%) |
Mar 23, 2021 | 2.860 | 2.870 | 2.690 | 2.720 | 870,032 | -0.16(-5.56%) |
Mar 22, 2021 | 2.810 | 2.930 | 2.780 | 2.880 | 595,527 | +0.02(+0.70%) |
Mar 19, 2021 | 2.680 | 2.940 | 2.550 | 2.860 | 1,644,700 | +0.05(+1.78%) |
Mar 18, 2021 | 2.850 | 3.080 | 2.790 | 2.810 | 3,852,062 | -0.07(-2.43%) |
Mar 17, 2021 | 2.780 | 3.010 | 2.740 | 2.880 | 1,558,094 | -0.01(-0.35%) |
Mar 16, 2021 | 2.800 | 3.000 | 2.680 | 2.890 | 2,297,251 | +0.12(+4.33%) |
Mar 15, 2021 | 2.730 | 2.840 | 2.670 | 2.770 | 851,054 | +0.07(+2.59%) |
Mar 12, 2021 | 2.610 | 2.740 | 2.510 | 2.700 | 997,600 | +0.05(+1.89%) |
Mar 11, 2021 | 2.540 | 2.690 | 2.510 | 2.650 | 883,533 | +0.16(+6.43%) |
Mar 10, 2021 | 2.480 | 2.540 | 2.430 | 2.490 | 571,661 | +0.02(+0.81%) |
Mar 09, 2021 | 2.380 | 2.510 | 2.350 | 2.470 | 842,737 | +0.12(+5.11%) |
Mar 08, 2021 | 2.350 | 2.400 | 2.270 | 2.350 | 1,008,832 | -0.09(-3.69%) |
Mar 05, 2021 | 2.270 | 2.440 | 2.110 | 2.440 | 1,342,100 | +0.18(+7.96%) |
Mar 04, 2021 | 2.390 | 2.480 | 2.150 | 2.260 | 1,736,061 | -0.18(-7.38%) |
Mar 03, 2021 | 2.630 | 2.630 | 2.430 | 2.440 | 1,899,172 | +0.09(+3.83%) |
Mar 02, 2021 | 2.510 | 2.550 | 2.330 | 2.350 | 1,819,244 | -0.15(-6.00%) |
Mar 01, 2021 | 2.700 | 2.740 | 2.480 | 2.500 | 1,870,992 | -0.16(-6.02%) |
Feb 26, 2021 | 2.500 | 3.040 | 2.360 | 2.660 | 11,282,000 | +0.12(+4.72%) |
Feb 25, 2021 | 2.560 | 2.690 | 2.500 | 2.540 | 1,247,193 | +0.01(+0.40%) |
Feb 24, 2021 | 2.410 | 2.620 | 2.400 | 2.530 | 985,554 | +0.16(+6.75%) |
Feb 23, 2021 | 2.340 | 2.550 | 2.110 | 2.370 | 3,250,978 | -0.24(-9.20%) |
Feb 22, 2021 | 2.800 | 2.850 | 2.600 | 2.610 | 1,437,880 | -0.13(-4.74%) |
Feb 19, 2021 | 2.830 | 2.942 | 2.710 | 2.740 | 1,542,400 | -0.09(-3.18%) |
Feb 18, 2021 | 2.850 | 2.960 | 2.640 | 2.830 | 3,474,336 | -0.01(-0.35%) |
Feb 17, 2021 | 2.680 | 2.940 | 2.620 | 2.840 | 4,982,939 | +0.18(+6.77%) |
Feb 16, 2021 | 2.770 | 2.770 | 2.640 | 2.660 | 1,366,752 | -0.04(-1.48%) |
Feb 12, 2021 | 2.700 | 2.870 | 2.620 | 2.700 | 4,719,300 | +0.00(+0.00%) |
Feb 11, 2021 | 2.810 | 2.840 | 2.650 | 2.700 | 3,525,885 | +0.13(+5.06%) |
Feb 10, 2021 | 2.680 | 2.730 | 2.450 | 2.570 | 2,051,054 | +0.00(+0.00%) |
Feb 09, 2021 | 2.620 | 2.700 | 2.570 | 2.570 | 2,075,927 | -0.09(-3.38%) |
Feb 08, 2021 | 2.440 | 2.880 | 2.440 | 2.660 | 8,415,795 | +0.22(+9.02%) |
Feb 05, 2021 | 2.560 | 2.570 | 2.310 | 2.440 | 5,951,800 | -0.17(-6.51%) |
Feb 04, 2021 | 3.250 | 3.590 | 2.550 | 2.610 | 27,303,150 | -0.24(-8.42%) |
Feb 03, 2021 | 2.500 | 3.210 | 2.450 | 2.850 | 22,131,386 | +0.19(+7.14%) |
Feb 02, 2021 | 2.060 | 3.150 | 2.000 | 2.660 | 43,121,284 | +0.62(+30.39%) |