Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.500 | 2.540 | 2.410 | 2.420 | 129,500 | -0.12(-4.72%) |
Apr 29, 2021 | 2.580 | 2.590 | 2.480 | 2.540 | 166,491 | -0.01(-0.39%) |
Apr 28, 2021 | 2.510 | 2.580 | 2.500 | 2.550 | 298,160 | +0.03(+1.19%) |
Apr 27, 2021 | 2.550 | 2.597 | 2.440 | 2.520 | 214,353 | +0.01(+0.40%) |
Apr 26, 2021 | 2.460 | 2.600 | 2.460 | 2.510 | 255,586 | +0.07(+2.87%) |
Apr 23, 2021 | 2.380 | 2.450 | 2.350 | 2.440 | 87,300 | +0.08(+3.39%) |
Apr 22, 2021 | 2.490 | 2.490 | 2.330 | 2.360 | 136,612 | -0.07(-2.88%) |
Apr 21, 2021 | 2.410 | 2.450 | 2.380 | 2.430 | 57,770 | +0.02(+0.83%) |
Apr 20, 2021 | 2.510 | 2.539 | 2.360 | 2.410 | 277,100 | -0.11(-4.37%) |
Apr 19, 2021 | 2.500 | 2.550 | 2.450 | 2.520 | 124,045 | +0.03(+1.20%) |
Apr 16, 2021 | 2.460 | 2.510 | 2.420 | 2.490 | 137,900 | +0.03(+1.22%) |
Apr 15, 2021 | 2.560 | 2.560 | 2.410 | 2.460 | 172,165 | -0.07(-2.77%) |
Apr 14, 2021 | 2.350 | 2.570 | 2.350 | 2.530 | 156,178 | +0.15(+6.30%) |
Apr 13, 2021 | 2.430 | 2.430 | 2.320 | 2.380 | 200,758 | -0.05(-2.06%) |
Apr 12, 2021 | 2.560 | 2.600 | 2.410 | 2.430 | 269,327 | -0.10(-3.95%) |
Apr 09, 2021 | 2.570 | 2.570 | 2.510 | 2.530 | 82,000 | -0.02(-0.78%) |
Apr 08, 2021 | 2.540 | 2.590 | 2.460 | 2.550 | 100,704 | +0.01(+0.39%) |
Apr 07, 2021 | 2.560 | 2.620 | 2.510 | 2.540 | 121,013 | +0.03(+1.20%) |
Apr 06, 2021 | 2.560 | 2.650 | 2.500 | 2.510 | 197,210 | -0.03(-1.18%) |
Apr 05, 2021 | 2.620 | 2.680 | 2.460 | 2.540 | 261,429 | -0.08(-3.05%) |
Apr 01, 2021 | 2.600 | 2.630 | 2.530 | 2.620 | 122,800 | +0.09(+3.56%) |
Mar 31, 2021 | 2.640 | 2.650 | 2.500 | 2.530 | 150,922 | +0.02(+0.80%) |
Mar 30, 2021 | 2.430 | 2.550 | 2.420 | 2.510 | 102,218 | +0.08(+3.29%) |
Mar 29, 2021 | 2.560 | 2.610 | 2.420 | 2.430 | 183,643 | -0.16(-6.18%) |
Mar 26, 2021 | 2.590 | 2.660 | 2.523 | 2.590 | 229,500 | +0.05(+1.97%) |
Mar 25, 2021 | 2.420 | 2.560 | 2.340 | 2.540 | 177,180 | +0.07(+2.83%) |
Mar 24, 2021 | 2.500 | 2.630 | 2.450 | 2.470 | 318,068 | -0.03(-1.20%) |
Mar 23, 2021 | 2.680 | 2.710 | 2.430 | 2.500 | 470,279 | -0.22(-8.09%) |
Mar 22, 2021 | 2.750 | 2.789 | 2.680 | 2.720 | 191,530 | -0.03(-1.09%) |
Mar 19, 2021 | 2.820 | 2.900 | 2.700 | 2.750 | 419,300 | -0.05(-1.79%) |
Mar 18, 2021 | 3.060 | 3.060 | 2.750 | 2.800 | 333,999 | -0.25(-8.20%) |
Mar 17, 2021 | 2.910 | 3.060 | 2.860 | 3.050 | 395,950 | +0.10(+3.39%) |
Mar 16, 2021 | 3.100 | 3.130 | 2.930 | 2.950 | 279,575 | -0.15(-4.84%) |
Mar 15, 2021 | 3.200 | 3.200 | 3.050 | 3.100 | 208,723 | -0.08(-2.52%) |
Mar 12, 2021 | 3.000 | 3.230 | 3.000 | 3.180 | 404,600 | +0.13(+4.26%) |
Mar 11, 2021 | 3.090 | 3.100 | 2.980 | 3.050 | 338,201 | +0.02(+0.66%) |
Mar 10, 2021 | 2.960 | 3.030 | 2.870 | 3.030 | 315,619 | +0.15(+5.21%) |
Mar 09, 2021 | 3.070 | 3.070 | 2.850 | 2.880 | 318,906 | -0.12(-4.00%) |
Mar 08, 2021 | 2.860 | 3.080 | 2.790 | 3.000 | 654,095 | +0.16(+5.63%) |
Mar 05, 2021 | 2.900 | 2.990 | 2.560 | 2.840 | 758,200 | +0.06(+2.16%) |
Mar 04, 2021 | 2.850 | 3.020 | 2.760 | 2.780 | 883,812 | -0.21(-7.02%) |
Mar 03, 2021 | 3.370 | 3.450 | 2.910 | 2.990 | 1,325,135 | -0.67(-18.31%) |
Mar 02, 2021 | 3.070 | 3.670 | 3.070 | 3.660 | 721,706 | +0.46(+14.38%) |
Mar 01, 2021 | 3.310 | 3.410 | 3.070 | 3.200 | 567,950 | -0.06(-1.84%) |
Feb 26, 2021 | 3.050 | 3.330 | 2.925 | 3.260 | 379,600 | +0.17(+5.50%) |
Feb 25, 2021 | 3.230 | 3.250 | 3.030 | 3.090 | 524,150 | -0.11(-3.44%) |
Feb 24, 2021 | 3.030 | 3.230 | 3.030 | 3.200 | 456,765 | +0.22(+7.38%) |
Feb 23, 2021 | 3.000 | 3.080 | 2.700 | 2.980 | 323,388 | -0.12(-3.87%) |
Feb 22, 2021 | 3.020 | 3.170 | 2.960 | 3.100 | 480,363 | +0.09(+2.99%) |
Feb 19, 2021 | 2.920 | 3.158 | 2.850 | 3.010 | 386,000 | +0.11(+3.79%) |
Feb 18, 2021 | 3.030 | 3.080 | 2.810 | 2.900 | 299,551 | -0.18(-5.84%) |
Feb 17, 2021 | 3.250 | 3.300 | 2.890 | 3.080 | 584,978 | -0.16(-4.94%) |
Feb 16, 2021 | 3.090 | 3.400 | 3.030 | 3.240 | 927,061 | +0.37(+12.89%) |
Feb 12, 2021 | 2.640 | 2.970 | 2.610 | 2.870 | 639,600 | +0.26(+9.96%) |
Feb 11, 2021 | 2.760 | 2.950 | 2.600 | 2.610 | 711,028 | -0.13(-4.74%) |
Feb 10, 2021 | 2.800 | 2.990 | 2.560 | 2.740 | 871,120 | -0.02(-0.72%) |
Feb 09, 2021 | 2.480 | 3.120 | 2.420 | 2.760 | 1,972,490 | +0.42(+17.95%) |
Feb 08, 2021 | 2.070 | 2.500 | 2.070 | 2.340 | 1,041,294 | +0.31(+15.27%) |
Feb 05, 2021 | 2.080 | 2.090 | 2.020 | 2.030 | 261,200 | +0.01(+0.50%) |
Feb 04, 2021 | 2.090 | 2.100 | 1.980 | 2.020 | 248,334 | -0.03(-1.46%) |
Feb 03, 2021 | 1.930 | 2.070 | 1.920 | 2.050 | 483,565 | +0.12(+6.22%) |
Feb 02, 2021 | 1.920 | 1.984 | 1.860 | 1.930 | 372,996 | +0.07(+3.76%) |