Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.370 | 2.370 | 2.250 | 2.290 | 35,300 | -0.06(-2.55%) |
Apr 29, 2021 | 2.450 | 2.456 | 2.340 | 2.350 | 27,118 | -0.10(-4.08%) |
Apr 28, 2021 | 2.410 | 2.450 | 2.340 | 2.450 | 59,727 | +0.07(+2.94%) |
Apr 27, 2021 | 2.420 | 2.470 | 2.330 | 2.380 | 35,889 | -0.01(-0.42%) |
Apr 26, 2021 | 2.360 | 2.420 | 2.360 | 2.390 | 6,283 | +0.05(+2.14%) |
Apr 23, 2021 | 2.430 | 2.430 | 2.242 | 2.340 | 13,800 | -0.08(-3.31%) |
Apr 22, 2021 | 2.360 | 2.429 | 2.350 | 2.420 | 3,424 | +0.07(+2.98%) |
Apr 21, 2021 | 2.260 | 2.400 | 2.260 | 2.350 | 18,972 | +0.10(+4.44%) |
Apr 20, 2021 | 2.300 | 2.315 | 2.210 | 2.250 | 24,639 | -0.09(-3.85%) |
Apr 19, 2021 | 2.410 | 2.480 | 2.260 | 2.340 | 59,880 | -0.06(-2.50%) |
Apr 16, 2021 | 2.400 | 2.400 | 2.302 | 2.400 | 52,000 | +0.00(+0.00%) |
Apr 15, 2021 | 2.490 | 2.500 | 2.400 | 2.400 | 19,659 | -0.09(-3.61%) |
Apr 14, 2021 | 2.500 | 2.530 | 2.490 | 2.490 | 31,520 | -0.04(-1.58%) |
Apr 13, 2021 | 2.600 | 2.730 | 2.500 | 2.530 | 85,129 | -0.17(-6.30%) |
Apr 12, 2021 | 2.650 | 2.754 | 2.540 | 2.700 | 13,171 | +0.09(+3.45%) |
Apr 09, 2021 | 2.580 | 2.630 | 2.510 | 2.610 | 22,600 | +0.03(+1.16%) |
Apr 08, 2021 | 2.660 | 2.720 | 2.580 | 2.580 | 7,928 | -0.06(-2.27%) |
Apr 07, 2021 | 2.690 | 2.770 | 2.640 | 2.640 | 16,689 | -0.11(-4.00%) |
Apr 06, 2021 | 2.620 | 2.800 | 2.580 | 2.750 | 50,076 | -0.01(-0.36%) |
Apr 05, 2021 | 2.820 | 2.821 | 2.680 | 2.760 | 15,946 | +0.01(+0.36%) |
Apr 01, 2021 | 2.720 | 2.810 | 2.670 | 2.750 | 16,800 | +0.04(+1.48%) |
Mar 31, 2021 | 2.770 | 2.850 | 2.620 | 2.710 | 36,199 | -0.15(-5.24%) |
Mar 30, 2021 | 2.900 | 2.930 | 2.750 | 2.860 | 26,628 | +0.01(+0.35%) |
Mar 29, 2021 | 2.630 | 2.900 | 2.580 | 2.850 | 61,090 | +0.14(+5.17%) |
Mar 26, 2021 | 2.580 | 2.740 | 2.580 | 2.710 | 23,200 | +0.19(+7.54%) |
Mar 25, 2021 | 2.710 | 2.830 | 2.520 | 2.520 | 44,052 | -0.09(-3.45%) |
Mar 24, 2021 | 2.900 | 2.900 | 2.530 | 2.610 | 54,163 | -0.29(-10.00%) |
Mar 23, 2021 | 2.890 | 2.960 | 2.800 | 2.900 | 106,580 | +0.08(+2.84%) |
Mar 22, 2021 | 2.860 | 2.890 | 2.750 | 2.820 | 28,694 | +0.07(+2.55%) |
Mar 19, 2021 | 2.800 | 2.865 | 2.690 | 2.750 | 114,000 | -0.12(-4.18%) |
Mar 18, 2021 | 2.820 | 2.950 | 2.770 | 2.870 | 57,328 | +0.07(+2.50%) |
Mar 17, 2021 | 2.790 | 2.840 | 2.670 | 2.800 | 27,882 | +0.02(+0.72%) |
Mar 16, 2021 | 2.890 | 2.890 | 2.760 | 2.780 | 46,957 | -0.10(-3.47%) |
Mar 15, 2021 | 2.730 | 2.890 | 2.630 | 2.880 | 80,332 | +0.18(+6.67%) |
Mar 12, 2021 | 2.710 | 2.730 | 2.610 | 2.700 | 28,500 | -0.04(-1.46%) |
Mar 11, 2021 | 2.680 | 2.740 | 2.650 | 2.740 | 78,114 | +0.10(+3.79%) |
Mar 10, 2021 | 2.590 | 2.670 | 2.580 | 2.640 | 34,063 | +0.04(+1.54%) |
Mar 09, 2021 | 2.560 | 2.610 | 2.500 | 2.600 | 78,992 | +0.08(+3.17%) |
Mar 08, 2021 | 2.370 | 2.550 | 2.320 | 2.520 | 73,595 | +0.14(+5.88%) |
Mar 05, 2021 | 2.360 | 2.420 | 2.130 | 2.380 | 114,600 | +0.02(+0.85%) |
Mar 04, 2021 | 2.710 | 2.780 | 2.200 | 2.360 | 289,410 | -0.36(-13.24%) |
Mar 03, 2021 | 2.910 | 2.910 | 2.680 | 2.720 | 71,312 | -0.21(-7.17%) |
Mar 02, 2021 | 2.940 | 3.020 | 2.890 | 2.930 | 99,902 | +0.03(+1.03%) |
Mar 01, 2021 | 2.930 | 2.980 | 2.870 | 2.900 | 43,299 | +0.08(+2.84%) |
Feb 26, 2021 | 2.930 | 2.930 | 2.770 | 2.820 | 61,700 | -0.04(-1.40%) |
Feb 25, 2021 | 2.850 | 2.930 | 2.760 | 2.860 | 115,497 | -0.04(-1.38%) |
Feb 24, 2021 | 2.900 | 2.990 | 2.860 | 2.900 | 53,010 | +0.07(+2.47%) |
Feb 23, 2021 | 2.890 | 2.940 | 2.660 | 2.830 | 96,301 | -0.16(-5.35%) |
Feb 22, 2021 | 2.950 | 3.080 | 2.900 | 2.990 | 85,674 | -0.08(-2.61%) |
Feb 19, 2021 | 3.050 | 3.120 | 2.960 | 3.070 | 62,700 | +0.07(+2.50%) |
Feb 18, 2021 | 3.130 | 3.210 | 2.980 | 2.995 | 173,793 | -0.21(-6.70%) |
Feb 17, 2021 | 3.250 | 3.260 | 3.160 | 3.210 | 75,895 | -0.04(-1.23%) |
Feb 16, 2021 | 3.270 | 3.300 | 3.170 | 3.250 | 138,014 | +0.01(+0.31%) |
Feb 12, 2021 | 3.210 | 3.300 | 3.140 | 3.240 | 90,100 | +0.07(+2.21%) |
Feb 11, 2021 | 3.280 | 3.370 | 3.150 | 3.170 | 124,532 | -0.13(-3.94%) |
Feb 10, 2021 | 3.430 | 3.500 | 3.120 | 3.300 | 188,859 | -0.13(-3.79%) |
Feb 09, 2021 | 3.550 | 3.590 | 3.350 | 3.430 | 146,708 | -0.12(-3.38%) |
Feb 08, 2021 | 3.490 | 3.640 | 3.300 | 3.550 | 288,486 | +0.16(+4.72%) |
Feb 05, 2021 | 3.470 | 3.470 | 3.170 | 3.390 | 312,900 | +0.03(+0.89%) |
Feb 04, 2021 | 3.100 | 3.490 | 3.100 | 3.360 | 542,221 | +0.31(+10.16%) |
Feb 03, 2021 | 3.110 | 3.185 | 3.010 | 3.050 | 131,839 | -0.05(-1.61%) |
Feb 02, 2021 | 3.000 | 3.140 | 3.000 | 3.100 | 127,858 | +0.07(+2.31%) |