Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.160 | 3.170 | 3.050 | 3.130 | 35,200 | -0.05(-1.57%) |
Apr 29, 2021 | 3.050 | 3.180 | 3.040 | 3.180 | 63,918 | +0.13(+4.22%) |
Apr 28, 2021 | 2.990 | 3.060 | 2.959 | 3.051 | 81,498 | +0.08(+2.74%) |
Apr 27, 2021 | 2.960 | 3.000 | 2.920 | 2.970 | 24,737 | +0.01(+0.34%) |
Apr 26, 2021 | 2.970 | 3.030 | 2.935 | 2.960 | 88,851 | +0.01(+0.34%) |
Apr 23, 2021 | 2.930 | 2.999 | 2.820 | 2.950 | 59,200 | +0.04(+1.37%) |
Apr 22, 2021 | 3.050 | 3.060 | 2.900 | 2.910 | 71,289 | -0.14(-4.59%) |
Apr 21, 2021 | 3.050 | 3.100 | 3.010 | 3.050 | 36,090 | +0.01(+0.33%) |
Apr 20, 2021 | 3.180 | 3.180 | 3.020 | 3.040 | 34,830 | -0.14(-4.40%) |
Apr 19, 2021 | 3.230 | 3.230 | 3.140 | 3.180 | 105,162 | +0.05(+1.60%) |
Apr 16, 2021 | 2.990 | 3.165 | 2.930 | 3.130 | 137,100 | +0.15(+5.03%) |
Apr 15, 2021 | 3.100 | 3.100 | 2.960 | 2.980 | 44,623 | -0.10(-3.25%) |
Apr 14, 2021 | 3.030 | 3.110 | 3.000 | 3.080 | 36,888 | +0.08(+2.67%) |
Apr 13, 2021 | 3.040 | 3.040 | 2.960 | 3.000 | 31,144 | +0.00(+0.00%) |
Apr 12, 2021 | 2.980 | 3.020 | 2.960 | 3.000 | 57,801 | +0.02(+0.67%) |
Apr 09, 2021 | 2.980 | 3.000 | 2.970 | 2.980 | 9,400 | -0.04(-1.32%) |
Apr 08, 2021 | 3.000 | 3.020 | 2.950 | 3.020 | 69,874 | +0.02(+0.67%) |
Apr 07, 2021 | 2.970 | 3.015 | 2.970 | 3.000 | 44,129 | +0.04(+1.35%) |
Apr 06, 2021 | 3.030 | 3.030 | 2.960 | 2.960 | 25,449 | -0.04(-1.33%) |
Apr 05, 2021 | 2.970 | 3.030 | 2.950 | 3.000 | 77,502 | +0.07(+2.39%) |
Apr 01, 2021 | 2.870 | 2.970 | 2.800 | 2.930 | 49,700 | +0.08(+2.81%) |
Mar 31, 2021 | 2.800 | 2.890 | 2.740 | 2.850 | 81,025 | +0.05(+1.79%) |
Mar 30, 2021 | 2.820 | 2.890 | 2.720 | 2.800 | 121,925 | -0.04(-1.41%) |
Mar 29, 2021 | 2.890 | 2.960 | 2.810 | 2.840 | 169,151 | -0.11(-3.73%) |
Mar 26, 2021 | 2.970 | 2.970 | 2.885 | 2.950 | 187,500 | +0.00(+0.00%) |
Mar 25, 2021 | 2.870 | 2.990 | 2.835 | 2.950 | 113,879 | +0.01(+0.34%) |
Mar 24, 2021 | 2.930 | 2.990 | 2.866 | 2.940 | 83,210 | +0.00(+0.00%) |
Mar 23, 2021 | 3.050 | 3.050 | 2.900 | 2.940 | 124,491 | -0.18(-5.77%) |
Mar 22, 2021 | 2.990 | 3.140 | 2.930 | 3.120 | 554,049 | +0.12(+4.00%) |
Mar 19, 2021 | 2.960 | 3.000 | 2.940 | 3.000 | 101,200 | +0.05(+1.69%) |
Mar 18, 2021 | 2.950 | 3.000 | 2.900 | 2.950 | 136,185 | -0.04(-1.34%) |
Mar 17, 2021 | 2.970 | 2.990 | 2.860 | 2.990 | 183,103 | +0.02(+0.67%) |
Mar 16, 2021 | 3.000 | 3.000 | 2.940 | 2.970 | 93,147 | +0.03(+1.02%) |
Mar 15, 2021 | 3.000 | 3.000 | 2.900 | 2.940 | 135,789 | -0.06(-2.00%) |
Mar 12, 2021 | 3.000 | 3.039 | 2.940 | 3.000 | 142,900 | +0.01(+0.33%) |
Mar 11, 2021 | 3.000 | 3.090 | 2.920 | 2.990 | 411,789 | -0.01(-0.33%) |
Mar 10, 2021 | 3.000 | 3.040 | 2.910 | 3.000 | 287,279 | +0.06(+2.04%) |
Mar 09, 2021 | 3.310 | 3.330 | 2.910 | 2.940 | 346,883 | -0.13(-4.23%) |
Mar 08, 2021 | 3.100 | 3.170 | 2.960 | 3.070 | 162,212 | -0.01(-0.32%) |
Mar 05, 2021 | 3.280 | 3.280 | 3.000 | 3.080 | 93,300 | -0.25(-7.51%) |
Mar 04, 2021 | 3.230 | 3.445 | 3.030 | 3.330 | 226,294 | +0.08(+2.46%) |
Mar 03, 2021 | 3.290 | 3.420 | 3.230 | 3.250 | 101,293 | -0.12(-3.56%) |
Mar 02, 2021 | 3.400 | 3.400 | 3.310 | 3.370 | 65,139 | -0.08(-2.32%) |
Mar 01, 2021 | 3.620 | 3.620 | 3.330 | 3.450 | 123,893 | -0.05(-1.43%) |
Feb 26, 2021 | 3.070 | 3.530 | 2.950 | 3.500 | 260,400 | +0.38(+12.18%) |
Feb 25, 2021 | 3.140 | 3.190 | 3.090 | 3.120 | 77,569 | -0.03(-0.95%) |
Feb 24, 2021 | 3.190 | 3.300 | 3.060 | 3.150 | 155,794 | -0.06(-1.87%) |
Feb 23, 2021 | 3.010 | 3.250 | 3.000 | 3.210 | 166,722 | -0.03(-0.93%) |
Feb 22, 2021 | 3.110 | 3.260 | 3.000 | 3.240 | 251,839 | +0.09(+2.86%) |
Feb 19, 2021 | 3.170 | 3.260 | 3.100 | 3.150 | 317,800 | -0.12(-3.67%) |
Feb 18, 2021 | 3.660 | 4.200 | 3.210 | 3.270 | 5,192,606 | +0.19(+6.17%) |
Feb 17, 2021 | 3.040 | 3.100 | 2.940 | 3.080 | 63,745 | +0.07(+2.33%) |
Feb 16, 2021 | 3.000 | 3.120 | 2.970 | 3.010 | 54,939 | +0.05(+1.69%) |
Feb 12, 2021 | 3.040 | 3.109 | 2.810 | 2.960 | 134,600 | -0.10(-3.27%) |
Feb 11, 2021 | 3.110 | 3.160 | 3.050 | 3.060 | 67,643 | -0.07(-2.24%) |
Feb 10, 2021 | 3.130 | 3.160 | 3.020 | 3.130 | 145,186 | -0.02(-0.63%) |
Feb 09, 2021 | 3.190 | 3.200 | 3.120 | 3.150 | 42,562 | -0.04(-1.25%) |
Feb 08, 2021 | 3.250 | 3.300 | 3.110 | 3.190 | 48,132 | +0.02(+0.63%) |
Feb 05, 2021 | 3.090 | 3.462 | 3.030 | 3.170 | 233,100 | +0.10(+3.26%) |
Feb 04, 2021 | 3.000 | 3.100 | 2.950 | 3.070 | 176,629 | +0.05(+1.66%) |
Feb 03, 2021 | 3.070 | 3.070 | 2.980 | 3.020 | 64,061 | +0.00(+0.00%) |
Feb 02, 2021 | 3.100 | 3.100 | 2.980 | 3.020 | 42,821 | -0.02(-0.66%) |
Feb 01, 2021 | 3.000 | 3.040 | 2.890 | 3.040 | 111,884 | +0.06(+2.01%) |
Jan 29, 2021 | 2.970 | 3.000 | 2.880 | 2.980 | 20,400 | -0.02(-0.67%) |
Jan 28, 2021 | 2.900 | 3.000 | 2.792 | 3.000 | 39,926 | +0.11(+3.81%) |
Jan 27, 2021 | 3.000 | 3.190 | 2.880 | 2.890 | 61,732 | -0.29(-9.12%) |
Jan 26, 2021 | 3.000 | 3.200 | 3.000 | 3.180 | 84,758 | +0.19(+6.35%) |
Jan 25, 2021 | 2.960 | 3.000 | 2.840 | 2.990 | 131,813 | +0.00(+0.00%) |
Jan 22, 2021 | 2.890 | 3.000 | 2.724 | 2.990 | 55,000 | +0.09(+3.10%) |
Jan 21, 2021 | 2.990 | 2.990 | 2.890 | 2.900 | 53,723 | -0.05(-1.69%) |
Jan 20, 2021 | 3.050 | 3.070 | 2.830 | 2.950 | 81,394 | -0.09(-2.96%) |
Jan 19, 2021 | 2.990 | 3.190 | 2.980 | 3.040 | 111,055 | +0.06(+2.01%) |
Jan 15, 2021 | 3.090 | 3.090 | 2.950 | 2.980 | 36,100 | -0.15(-4.79%) |
Jan 14, 2021 | 2.940 | 3.190 | 2.936 | 3.130 | 142,910 | +0.17(+5.74%) |
Jan 13, 2021 | 3.030 | 3.290 | 2.930 | 2.960 | 143,168 | -0.02(-0.67%) |
Jan 12, 2021 | 2.950 | 3.040 | 2.800 | 2.980 | 247,164 | +0.14(+4.93%) |
Jan 11, 2021 | 2.730 | 2.840 | 2.620 | 2.840 | 20,758 | +0.13(+4.80%) |
Jan 08, 2021 | 2.650 | 2.730 | 2.530 | 2.710 | 57,900 | +0.04(+1.50%) |
Jan 07, 2021 | 2.770 | 2.920 | 2.630 | 2.670 | 59,437 | -0.10(-3.61%) |
Jan 06, 2021 | 2.940 | 2.940 | 2.680 | 2.770 | 52,465 | -0.13(-4.48%) |
Jan 05, 2021 | 2.850 | 2.940 | 2.790 | 2.900 | 65,006 | +0.03(+1.05%) |
Jan 04, 2021 | 2.730 | 2.880 | 2.633 | 2.870 | 43,878 | +0.21(+7.89%) |
Dec 31, 2020 | 2.660 | 2.660 | 2.660 | 44,066 | -0.31(-10.44%) | |
Dec 30, 2020 | 2.970 | 2.990 | 2.900 | 2.970 | 44,066 | -0.01(-0.34%) |
Dec 29, 2020 | 3.150 | 3.150 | 2.900 | 2.980 | 85,888 | -0.17(-5.40%) |
Dec 28, 2020 | 3.150 | 3.170 | 3.080 | 3.150 | 56,385 | +0.02(+0.64%) |
Dec 24, 2020 | 3.120 | 3.190 | 3.000 | 3.130 | 26,500 | -0.01(-0.32%) |
Dec 23, 2020 | 3.280 | 3.285 | 3.100 | 3.140 | 99,688 | -0.14(-4.27%) |
Dec 22, 2020 | 2.970 | 3.280 | 2.970 | 3.280 | 394,039 | +0.27(+8.97%) |
Dec 21, 2020 | 2.930 | 3.110 | 2.540 | 3.010 | 428,214 | -0.03(-0.99%) |
Dec 18, 2020 | 3.250 | 3.270 | 3.020 | 3.040 | 916,300 | -0.21(-6.46%) |
Dec 17, 2020 | 2.790 | 3.250 | 2.690 | 3.250 | 792,397 | +0.51(+18.61%) |
Dec 16, 2020 | 2.500 | 2.750 | 2.470 | 2.740 | 492,179 | +0.24(+9.60%) |
Dec 15, 2020 | 2.310 | 2.500 | 2.250 | 2.500 | 265,810 | +0.15(+6.38%) |
Dec 14, 2020 | 2.190 | 2.390 | 2.160 | 2.350 | 291,270 | +0.17(+7.80%) |
Dec 11, 2020 | 2.170 | 2.180 | 2.110 | 2.180 | 82,000 | +0.03(+1.40%) |
Dec 10, 2020 | 2.080 | 2.180 | 2.050 | 2.150 | 92,954 | +0.08(+3.86%) |
Dec 09, 2020 | 2.160 | 2.160 | 2.050 | 2.070 | 89,969 | -0.10(-4.61%) |
Dec 08, 2020 | 2.080 | 2.180 | 2.005 | 2.170 | 184,254 | +0.11(+5.34%) |
Dec 07, 2020 | 1.930 | 2.100 | 1.890 | 2.060 | 325,568 | +0.16(+8.42%) |
Dec 04, 2020 | 1.720 | 1.930 | 1.720 | 1.900 | 125,500 | +0.15(+8.57%) |
Dec 03, 2020 | 1.780 | 1.780 | 1.680 | 1.750 | 54,932 | +0.00(+0.00%) |
Dec 02, 2020 | 1.680 | 1.770 | 1.635 | 1.750 | 168,043 | +0.09(+5.42%) |
Dec 01, 2020 | 1.730 | 1.750 | 1.570 | 1.660 | 212,288 | -0.04(-2.35%) |
Nov 30, 2020 | 1.640 | 1.700 | 1.550 | 1.700 | 168,403 | +0.10(+6.26%) |
Nov 27, 2020 | 1.630 | 1.650 | 1.550 | 1.600 | 73,400 | +0.01(+0.62%) |
Nov 25, 2020 | 1.650 | 1.650 | 1.520 | 1.590 | 190,700 | -0.03(-1.85%) |
Nov 24, 2020 | 1.570 | 1.650 | 1.510 | 1.620 | 337,956 | +0.05(+3.18%) |
Nov 23, 2020 | 1.570 | 1.650 | 1.560 | 1.570 | 83,188 | -0.03(-1.88%) |
Nov 20, 2020 | 1.570 | 1.640 | 1.550 | 1.600 | 90,900 | +0.03(+1.91%) |
Nov 19, 2020 | 1.610 | 1.670 | 1.540 | 1.570 | 90,254 | -0.07(-4.27%) |
Nov 18, 2020 | 1.620 | 1.650 | 1.610 | 1.640 | 54,047 | +0.03(+1.86%) |
Nov 17, 2020 | 1.540 | 1.651 | 1.500 | 1.610 | 177,172 | +0.10(+6.62%) |
Nov 16, 2020 | 1.599 | 1.599 | 1.480 | 1.510 | 286,824 | -0.06(-3.82%) |
Nov 13, 2020 | 1.560 | 1.623 | 1.540 | 1.570 | 111,100 | +0.01(+0.64%) |
Nov 12, 2020 | 1.730 | 1.730 | 1.510 | 1.560 | 311,307 | -0.13(-7.69%) |
Nov 11, 2020 | 1.750 | 1.750 | 1.680 | 1.690 | 70,782 | -0.03(-1.74%) |
Nov 10, 2020 | 1.810 | 1.890 | 1.700 | 1.720 | 195,397 | -0.08(-4.44%) |
Nov 09, 2020 | 1.810 | 1.850 | 1.770 | 1.800 | 45,250 | +0.03(+1.69%) |
Nov 06, 2020 | 1.780 | 1.800 | 1.734 | 1.770 | 42,400 | +0.00(+0.00%) |
Nov 05, 2020 | 1.730 | 1.800 | 1.700 | 1.770 | 29,479 | +0.04(+2.31%) |
Nov 04, 2020 | 1.840 | 1.840 | 1.650 | 1.730 | 62,110 | -0.05(-2.81%) |
Nov 03, 2020 | 1.700 | 1.820 | 1.700 | 1.780 | 128,992 | +0.09(+5.33%) |
Nov 02, 2020 | 1.720 | 1.720 | 1.650 | 1.690 | 79,939 | -0.01(-0.59%) |
Oct 30, 2020 | 1.791 | 1.791 | 1.640 | 1.700 | 78,900 | -0.10(-5.56%) |
Oct 29, 2020 | 1.750 | 1.800 | 1.740 | 1.800 | 35,320 | +0.08(+4.65%) |
Oct 28, 2020 | 1.670 | 1.756 | 1.670 | 1.720 | 28,473 | +0.01(+0.58%) |
Oct 27, 2020 | 1.760 | 1.770 | 1.700 | 1.710 | 96,160 | -0.05(-2.84%) |
Oct 26, 2020 | 1.850 | 1.850 | 1.730 | 1.760 | 87,235 | -0.09(-4.86%) |
Oct 23, 2020 | 1.870 | 1.870 | 1.770 | 1.850 | 28,600 | +0.06(+3.35%) |
Oct 22, 2020 | 1.870 | 1.870 | 1.770 | 1.790 | 148,870 | -0.07(-3.76%) |
Oct 21, 2020 | 1.900 | 1.912 | 1.830 | 1.860 | 69,901 | -0.02(-1.06%) |
Oct 20, 2020 | 1.920 | 1.930 | 1.830 | 1.880 | 106,668 | -0.04(-2.08%) |
Oct 19, 2020 | 1.900 | 1.950 | 1.900 | 1.920 | 47,458 | -0.01(-0.52%) |
Oct 16, 2020 | 1.890 | 1.940 | 1.877 | 1.930 | 121,100 | +0.08(+4.32%) |
Oct 15, 2020 | 1.820 | 1.860 | 1.810 | 1.850 | 38,805 | +0.01(+0.54%) |
Oct 14, 2020 | 1.850 | 1.880 | 1.750 | 1.840 | 171,105 | -0.01(-0.54%) |
Oct 13, 2020 | 1.930 | 1.940 | 1.820 | 1.850 | 162,389 | -0.08(-4.15%) |
Oct 12, 2020 | 1.870 | 2.000 | 1.820 | 1.930 | 735,394 | +0.07(+3.76%) |
Oct 09, 2020 | 1.990 | 1.990 | 1.800 | 1.860 | 354,700 | -0.06(-3.12%) |
Oct 08, 2020 | 2.100 | 2.120 | 1.910 | 1.920 | 387,978 | -0.10(-4.95%) |
Oct 07, 2020 | 2.000 | 2.110 | 1.980 | 2.020 | 515,034 | +0.12(+6.32%) |
Oct 06, 2020 | 1.900 | 1.980 | 1.850 | 1.900 | 167,327 | +0.00(+0.26%) |
Oct 05, 2020 | 1.730 | 1.900 | 1.730 | 1.895 | 515,279 | +0.17(+9.54%) |
Oct 02, 2020 | 1.760 | 1.890 | 1.730 | 1.730 | 792,200 | -0.29(-14.36%) |
Oct 01, 2020 | 2.290 | 2.400 | 2.010 | 2.020 | 155,721 | -0.27(-11.79%) |
Sep 30, 2020 | 2.230 | 2.410 | 2.200 | 2.290 | 12,727 | +0.13(+6.02%) |
Sep 29, 2020 | 2.341 | 2.379 | 2.050 | 2.160 | 102,068 | -0.12(-5.27%) |
Sep 28, 2020 | 2.250 | 2.409 | 2.250 | 2.280 | 32,578 | +0.03(+1.34%) |
Sep 25, 2020 | 2.380 | 2.450 | 2.250 | 2.250 | 13,200 | -0.10(-4.26%) |
Sep 24, 2020 | 2.260 | 2.400 | 2.250 | 2.350 | 18,411 | +0.05(+2.17%) |
Sep 23, 2020 | 2.300 | 2.382 | 2.300 | 2.300 | 25,934 | -0.01(-0.43%) |
Sep 22, 2020 | 2.450 | 2.450 | 2.300 | 2.310 | 30,874 | -0.20(-7.97%) |
Sep 21, 2020 | 2.510 | 2.520 | 2.450 | 2.510 | 59,523 | +0.00(+0.00%) |
Sep 18, 2020 | 2.490 | 2.520 | 2.465 | 2.510 | 12,600 | -0.01(-0.40%) |
Sep 17, 2020 | 2.360 | 2.520 | 2.360 | 2.520 | 17,944 | +0.00(+0.00%) |
Sep 16, 2020 | 2.570 | 2.570 | 2.500 | 2.520 | 17,350 | -0.05(-1.95%) |
Sep 15, 2020 | 2.600 | 2.600 | 2.520 | 2.570 | 13,428 | +0.02(+0.78%) |
Sep 14, 2020 | 2.380 | 2.610 | 2.325 | 2.550 | 50,824 | +0.19(+8.26%) |
Sep 11, 2020 | 2.390 | 2.390 | 2.320 | 2.356 | 26,400 | -0.03(-1.44%) |
Sep 10, 2020 | 2.420 | 2.420 | 2.355 | 2.390 | 64,523 | +0.09(+3.91%) |
Sep 09, 2020 | 2.400 | 2.620 | 2.300 | 2.300 | 41,514 | -0.09(-3.77%) |
Sep 08, 2020 | 2.720 | 2.720 | 2.380 | 2.390 | 70,622 | -0.39(-14.03%) |
Sep 04, 2020 | 2.850 | 2.975 | 2.350 | 2.780 | 122,100 | -0.14(-4.79%) |
Sep 03, 2020 | 3.340 | 3.478 | 2.920 | 2.920 | 57,111 | -0.53(-15.36%) |
Sep 02, 2020 | 3.550 | 3.550 | 3.385 | 3.450 | 27,032 | -0.10(-2.82%) |
Sep 01, 2020 | 3.650 | 3.650 | 3.130 | 3.550 | 63,703 | -0.13(-3.44%) |