Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.100 | 3.220 | 3.050 | 3.130 | 770,200 | +0.05(+1.62%) |
Apr 29, 2021 | 3.220 | 3.230 | 3.020 | 3.080 | 817,749 | -0.15(-4.64%) |
Apr 28, 2021 | 2.990 | 3.340 | 2.950 | 3.230 | 1,784,663 | +0.22(+7.31%) |
Apr 27, 2021 | 3.100 | 3.160 | 2.970 | 3.010 | 831,659 | -0.09(-2.90%) |
Apr 26, 2021 | 2.960 | 3.140 | 2.930 | 3.100 | 751,502 | +0.15(+5.08%) |
Apr 23, 2021 | 2.910 | 2.990 | 2.885 | 2.950 | 414,400 | +0.04(+1.37%) |
Apr 22, 2021 | 2.860 | 2.990 | 2.770 | 2.910 | 922,541 | +0.06(+2.11%) |
Apr 21, 2021 | 2.690 | 2.890 | 2.620 | 2.850 | 878,030 | +0.24(+9.20%) |
Apr 20, 2021 | 2.660 | 2.700 | 2.530 | 2.610 | 845,915 | -0.10(-3.69%) |
Apr 19, 2021 | 2.790 | 2.820 | 2.650 | 2.710 | 720,761 | -0.10(-3.56%) |
Apr 16, 2021 | 2.810 | 2.850 | 2.712 | 2.810 | 812,300 | +0.02(+0.72%) |
Apr 15, 2021 | 2.910 | 2.930 | 2.740 | 2.790 | 846,155 | -0.06(-2.11%) |
Apr 14, 2021 | 2.840 | 2.970 | 2.820 | 2.850 | 679,780 | +0.01(+0.35%) |
Apr 13, 2021 | 2.850 | 2.890 | 2.730 | 2.840 | 1,271,888 | -0.01(-0.35%) |
Apr 12, 2021 | 3.110 | 3.110 | 2.800 | 2.850 | 1,387,570 | -0.19(-6.25%) |
Apr 09, 2021 | 3.110 | 3.150 | 3.030 | 3.040 | 706,600 | -0.08(-2.56%) |
Apr 08, 2021 | 3.140 | 3.170 | 3.050 | 3.120 | 764,169 | +0.02(+0.65%) |
Apr 07, 2021 | 3.170 | 3.200 | 3.090 | 3.100 | 680,766 | -0.10(-3.13%) |
Apr 06, 2021 | 3.200 | 3.220 | 3.120 | 3.200 | 759,931 | +0.02(+0.63%) |
Apr 05, 2021 | 3.350 | 3.360 | 3.150 | 3.180 | 799,739 | -0.17(-5.07%) |
Apr 01, 2021 | 3.330 | 3.420 | 3.260 | 3.350 | 914,900 | +0.10(+3.08%) |
Mar 31, 2021 | 3.050 | 3.310 | 3.050 | 3.250 | 941,973 | +0.22(+7.26%) |
Mar 30, 2021 | 3.040 | 3.120 | 2.930 | 3.030 | 940,572 | +0.01(+0.33%) |
Mar 29, 2021 | 3.110 | 3.130 | 3.000 | 3.020 | 1,022,326 | -0.18(-5.63%) |
Mar 26, 2021 | 3.300 | 3.304 | 3.060 | 3.200 | 1,077,200 | -0.10(-3.03%) |
Mar 25, 2021 | 3.110 | 3.380 | 3.070 | 3.300 | 1,312,658 | +0.18(+5.77%) |
Mar 24, 2021 | 3.400 | 3.400 | 3.050 | 3.120 | 1,637,383 | -0.21(-6.31%) |
Mar 23, 2021 | 3.450 | 3.450 | 3.290 | 3.330 | 1,006,136 | -0.13(-3.76%) |
Mar 22, 2021 | 3.480 | 3.510 | 3.390 | 3.460 | 944,162 | -0.02(-0.57%) |
Mar 19, 2021 | 3.400 | 3.510 | 3.340 | 3.480 | 1,063,400 | +0.10(+2.96%) |
Mar 18, 2021 | 3.530 | 3.570 | 3.360 | 3.380 | 1,104,978 | -0.16(-4.52%) |
Mar 17, 2021 | 3.420 | 3.680 | 3.340 | 3.540 | 1,578,318 | +0.06(+1.72%) |
Mar 16, 2021 | 3.650 | 3.660 | 3.380 | 3.480 | 1,602,891 | -0.17(-4.66%) |
Mar 15, 2021 | 3.680 | 3.820 | 3.620 | 3.650 | 1,674,457 | -0.08(-2.14%) |
Mar 12, 2021 | 3.550 | 3.790 | 3.530 | 3.730 | 1,374,200 | +0.06(+1.63%) |
Mar 11, 2021 | 3.500 | 3.720 | 3.430 | 3.670 | 2,453,313 | +0.23(+6.69%) |
Mar 10, 2021 | 3.600 | 3.670 | 3.400 | 3.440 | 2,130,526 | -0.12(-3.37%) |
Mar 09, 2021 | 3.380 | 3.680 | 3.340 | 3.560 | 2,267,502 | +0.34(+10.56%) |
Mar 08, 2021 | 3.320 | 3.460 | 3.160 | 3.220 | 1,685,518 | +0.00(+0.00%) |
Mar 05, 2021 | 3.460 | 3.480 | 2.850 | 3.220 | 3,334,800 | -0.15(-4.45%) |
Mar 04, 2021 | 3.700 | 3.740 | 3.210 | 3.370 | 3,179,594 | -0.31(-8.42%) |
Mar 03, 2021 | 3.900 | 3.910 | 3.660 | 3.680 | 2,204,747 | -0.22(-5.64%) |
Mar 02, 2021 | 3.940 | 4.030 | 3.820 | 3.900 | 1,484,319 | +0.05(+1.30%) |
Mar 01, 2021 | 4.030 | 4.050 | 3.830 | 3.850 | 2,013,453 | -0.05(-1.28%) |
Feb 26, 2021 | 3.930 | 4.030 | 3.680 | 3.900 | 3,117,200 | +0.01(+0.26%) |
Feb 25, 2021 | 4.390 | 4.390 | 3.850 | 3.890 | 4,888,509 | -0.39(-9.11%) |
Feb 24, 2021 | 4.380 | 4.680 | 4.200 | 4.280 | 4,236,636 | +0.06(+1.42%) |
Feb 23, 2021 | 4.450 | 4.460 | 3.890 | 4.220 | 6,085,229 | -0.48(-10.21%) |
Feb 22, 2021 | 4.880 | 5.550 | 4.630 | 4.700 | 14,957,823 | -0.35(-6.93%) |
Feb 19, 2021 | 4.220 | 5.150 | 4.170 | 5.050 | 18,377,100 | +1.08(+27.20%) |
Feb 18, 2021 | 3.870 | 4.250 | 3.660 | 3.970 | 10,623,307 | +0.14(+3.66%) |
Feb 17, 2021 | 3.990 | 4.010 | 3.770 | 3.830 | 2,102,878 | -0.15(-3.77%) |
Feb 16, 2021 | 4.030 | 4.090 | 3.870 | 3.980 | 2,711,894 | +0.11(+2.84%) |
Feb 12, 2021 | 4.030 | 4.030 | 3.800 | 3.870 | 2,139,000 | -0.01(-0.26%) |
Feb 11, 2021 | 4.190 | 4.190 | 3.820 | 3.880 | 2,833,885 | -0.14(-3.48%) |
Feb 10, 2021 | 4.350 | 4.350 | 3.840 | 4.020 | 3,793,663 | -0.13(-3.13%) |
Feb 09, 2021 | 4.160 | 4.250 | 4.070 | 4.150 | 3,686,290 | +0.08(+1.97%) |
Feb 08, 2021 | 3.900 | 4.170 | 3.880 | 4.070 | 4,417,295 | +0.20(+5.17%) |
Feb 05, 2021 | 3.820 | 3.920 | 3.660 | 3.870 | 2,623,100 | +0.11(+2.93%) |
Feb 04, 2021 | 3.800 | 3.900 | 3.750 | 3.760 | 2,352,758 | +0.01(+0.27%) |
Feb 03, 2021 | 3.710 | 3.850 | 3.680 | 3.750 | 2,704,816 | +0.04(+1.08%) |
Feb 02, 2021 | 3.790 | 3.950 | 3.640 | 3.710 | 2,224,206 | -0.12(-3.13%) |