Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.680 | 2.800 | 2.630 | 2.670 | 339,800 | +0.01(+0.38%) |
Apr 29, 2021 | 2.860 | 2.860 | 2.620 | 2.660 | 326,837 | -0.19(-6.67%) |
Apr 28, 2021 | 2.810 | 2.920 | 2.750 | 2.850 | 122,504 | +0.02(+0.71%) |
Apr 27, 2021 | 2.890 | 2.960 | 2.805 | 2.830 | 452,345 | -0.08(-2.75%) |
Apr 26, 2021 | 2.990 | 3.060 | 2.890 | 2.910 | 539,198 | -0.08(-2.68%) |
Apr 23, 2021 | 2.780 | 3.070 | 2.730 | 2.990 | 320,000 | +0.21(+7.55%) |
Apr 22, 2021 | 2.810 | 2.930 | 2.640 | 2.780 | 512,780 | -0.05(-1.77%) |
Apr 21, 2021 | 2.620 | 2.880 | 2.560 | 2.830 | 330,435 | +0.23(+8.85%) |
Apr 20, 2021 | 2.680 | 2.680 | 2.540 | 2.600 | 205,214 | -0.07(-2.62%) |
Apr 19, 2021 | 2.780 | 2.780 | 2.610 | 2.670 | 197,807 | -0.09(-3.26%) |
Apr 16, 2021 | 2.710 | 2.800 | 2.640 | 2.760 | 283,400 | -0.02(-0.72%) |
Apr 15, 2021 | 3.010 | 3.010 | 2.720 | 2.780 | 216,647 | -0.17(-5.76%) |
Apr 14, 2021 | 2.890 | 3.040 | 2.860 | 2.950 | 180,540 | +0.02(+0.68%) |
Apr 13, 2021 | 3.140 | 3.160 | 2.900 | 2.930 | 184,929 | -0.26(-8.15%) |
Apr 12, 2021 | 3.220 | 3.250 | 2.960 | 3.190 | 163,795 | -0.07(-2.15%) |
Apr 09, 2021 | 3.210 | 3.285 | 3.150 | 3.260 | 151,000 | +0.02(+0.62%) |
Apr 08, 2021 | 3.210 | 3.290 | 3.130 | 3.240 | 148,072 | +0.06(+1.89%) |
Apr 07, 2021 | 3.260 | 3.270 | 3.090 | 3.180 | 299,959 | -0.07(-2.15%) |
Apr 06, 2021 | 2.990 | 3.280 | 2.960 | 3.250 | 310,140 | +0.28(+9.43%) |
Apr 05, 2021 | 3.000 | 3.020 | 2.790 | 2.970 | 677,887 | -0.02(-0.67%) |
Apr 01, 2021 | 2.770 | 3.010 | 2.735 | 2.990 | 277,900 | +0.20(+7.17%) |
Mar 31, 2021 | 2.540 | 2.810 | 2.540 | 2.790 | 299,065 | +0.25(+9.84%) |
Mar 30, 2021 | 2.800 | 2.830 | 2.500 | 2.540 | 842,801 | -0.26(-9.29%) |
Mar 29, 2021 | 3.050 | 3.110 | 2.770 | 2.800 | 638,726 | -0.25(-8.20%) |
Mar 26, 2021 | 3.260 | 3.300 | 2.950 | 3.050 | 280,700 | -0.17(-5.28%) |
Mar 25, 2021 | 3.010 | 3.250 | 2.970 | 3.220 | 258,921 | +0.12(+3.87%) |
Mar 24, 2021 | 3.400 | 3.527 | 3.070 | 3.100 | 207,850 | -0.29(-8.55%) |
Mar 23, 2021 | 3.650 | 3.650 | 3.350 | 3.390 | 163,461 | -0.30(-8.13%) |
Mar 22, 2021 | 3.630 | 3.790 | 3.500 | 3.690 | 178,473 | +0.12(+3.36%) |
Mar 19, 2021 | 3.650 | 3.850 | 3.490 | 3.570 | 461,700 | -0.08(-2.19%) |
Mar 18, 2021 | 3.720 | 3.900 | 3.640 | 3.650 | 147,293 | -0.12(-3.18%) |
Mar 17, 2021 | 3.820 | 3.821 | 3.650 | 3.770 | 163,924 | -0.09(-2.33%) |
Mar 16, 2021 | 3.900 | 3.940 | 3.770 | 3.860 | 403,578 | +0.02(+0.52%) |
Mar 15, 2021 | 3.780 | 3.840 | 3.700 | 3.840 | 306,477 | +0.10(+2.67%) |
Mar 12, 2021 | 3.750 | 3.780 | 3.600 | 3.740 | 219,600 | -0.04(-1.06%) |
Mar 11, 2021 | 3.520 | 3.820 | 3.500 | 3.780 | 365,368 | +0.34(+9.88%) |
Mar 10, 2021 | 3.630 | 3.640 | 3.430 | 3.440 | 201,202 | -0.06(-1.71%) |
Mar 09, 2021 | 3.310 | 3.585 | 3.310 | 3.500 | 313,438 | +0.19(+5.74%) |
Mar 08, 2021 | 3.290 | 3.380 | 3.190 | 3.310 | 247,428 | +0.04(+1.07%) |
Mar 05, 2021 | 3.600 | 3.670 | 2.980 | 3.275 | 865,200 | -0.35(-9.78%) |
Mar 04, 2021 | 3.810 | 3.890 | 3.431 | 3.630 | 573,021 | -0.24(-6.20%) |
Mar 03, 2021 | 3.790 | 4.010 | 3.760 | 3.870 | 405,026 | +0.10(+2.65%) |
Mar 02, 2021 | 4.000 | 4.010 | 3.650 | 3.770 | 658,456 | -0.21(-5.28%) |
Mar 01, 2021 | 3.560 | 4.040 | 3.540 | 3.980 | 1,409,322 | +0.55(+16.03%) |
Feb 26, 2021 | 3.980 | 3.980 | 3.335 | 3.430 | 3,292,300 | -1.48(-30.14%) |
Feb 25, 2021 | 5.000 | 5.210 | 4.860 | 4.910 | 801,426 | -0.13(-2.58%) |
Feb 24, 2021 | 4.850 | 5.290 | 4.790 | 5.040 | 701,351 | +0.18(+3.70%) |
Feb 23, 2021 | 4.640 | 4.860 | 4.160 | 4.860 | 932,900 | -0.04(-0.82%) |
Feb 22, 2021 | 4.410 | 5.090 | 4.360 | 4.900 | 924,233 | +0.34(+7.46%) |
Feb 19, 2021 | 4.230 | 4.595 | 4.160 | 4.560 | 442,500 | +0.31(+7.29%) |
Feb 18, 2021 | 4.420 | 4.420 | 4.240 | 4.250 | 387,882 | -0.17(-3.85%) |
Feb 17, 2021 | 4.260 | 4.500 | 4.240 | 4.420 | 281,121 | +0.00(+0.00%) |
Feb 16, 2021 | 4.590 | 4.680 | 4.210 | 4.420 | 652,548 | -0.16(-3.49%) |
Feb 12, 2021 | 4.610 | 4.620 | 4.365 | 4.580 | 352,700 | +0.00(+0.00%) |
Feb 11, 2021 | 4.250 | 4.870 | 4.170 | 4.580 | 1,591,453 | +0.45(+10.90%) |
Feb 10, 2021 | 4.120 | 4.240 | 3.910 | 4.130 | 434,636 | +0.07(+1.72%) |
Feb 09, 2021 | 3.910 | 4.170 | 3.850 | 4.060 | 507,268 | +0.16(+4.10%) |
Feb 08, 2021 | 3.730 | 4.100 | 3.670 | 3.900 | 1,004,898 | +0.25(+6.85%) |
Feb 05, 2021 | 3.740 | 3.870 | 3.620 | 3.650 | 757,000 | -0.08(-2.14%) |
Feb 04, 2021 | 3.880 | 4.080 | 3.680 | 3.730 | 844,152 | -0.01(-0.27%) |
Feb 03, 2021 | 3.540 | 3.820 | 3.540 | 3.740 | 947,797 | +0.29(+8.41%) |
Feb 02, 2021 | 3.290 | 3.450 | 3.200 | 3.450 | 417,318 | +0.24(+7.48%) |