Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.600 | 2.600 | 2.509 | 2.550 | 16,800 | -0.03(-1.16%) |
Apr 29, 2021 | 2.660 | 2.701 | 2.560 | 2.580 | 30,760 | -0.08(-3.01%) |
Apr 28, 2021 | 2.580 | 2.694 | 2.580 | 2.660 | 20,933 | +0.07(+2.70%) |
Apr 27, 2021 | 2.600 | 2.600 | 2.540 | 2.590 | 22,826 | -0.00(-0.10%) |
Apr 26, 2021 | 2.684 | 2.700 | 2.550 | 2.592 | 36,300 | -0.05(-1.80%) |
Apr 23, 2021 | 2.580 | 2.750 | 2.540 | 2.640 | 23,000 | +0.05(+2.05%) |
Apr 22, 2021 | 2.720 | 2.720 | 2.530 | 2.587 | 27,655 | -0.04(-1.63%) |
Apr 21, 2021 | 2.680 | 2.680 | 2.530 | 2.630 | 25,590 | +0.03(+1.15%) |
Apr 20, 2021 | 2.780 | 2.780 | 2.500 | 2.600 | 35,549 | +0.03(+0.99%) |
Apr 19, 2021 | 3.700 | 3.700 | 2.480 | 2.575 | 32,745 | -0.02(-0.66%) |
Apr 16, 2021 | 2.666 | 2.720 | 2.590 | 2.591 | 29,900 | -0.03(-1.31%) |
Apr 15, 2021 | 2.590 | 2.790 | 2.509 | 2.626 | 61,876 | +0.02(+0.61%) |
Apr 14, 2021 | 2.635 | 2.750 | 2.590 | 2.610 | 49,691 | -0.04(-1.51%) |
Apr 13, 2021 | 2.730 | 2.800 | 2.490 | 2.650 | 243,425 | -0.12(-4.38%) |
Apr 12, 2021 | 2.880 | 2.921 | 2.700 | 2.772 | 55,335 | -0.11(-3.77%) |
Apr 09, 2021 | 2.890 | 2.930 | 2.850 | 2.880 | 19,000 | -0.02(-0.55%) |
Apr 08, 2021 | 2.850 | 2.950 | 2.850 | 2.896 | 16,255 | +0.05(+1.61%) |
Apr 07, 2021 | 2.910 | 3.020 | 2.850 | 2.850 | 24,534 | -0.08(-2.73%) |
Apr 06, 2021 | 2.980 | 3.000 | 2.900 | 2.930 | 19,272 | -0.02(-0.68%) |
Apr 05, 2021 | 2.900 | 3.053 | 2.900 | 2.950 | 56,684 | +0.01(+0.34%) |
Apr 01, 2021 | 2.830 | 2.980 | 2.830 | 2.940 | 144,800 | +0.04(+1.38%) |
Mar 31, 2021 | 2.860 | 2.910 | 2.710 | 2.900 | 148,052 | +0.06(+2.11%) |
Mar 30, 2021 | 2.860 | 2.930 | 2.800 | 2.840 | 56,246 | -0.06(-2.07%) |
Mar 29, 2021 | 3.040 | 3.040 | 2.890 | 2.900 | 87,827 | -0.11(-3.59%) |
Mar 26, 2021 | 3.020 | 3.029 | 2.932 | 3.008 | 19,300 | +0.01(+0.20%) |
Mar 25, 2021 | 2.910 | 3.058 | 2.900 | 3.002 | 66,265 | +0.04(+1.42%) |
Mar 24, 2021 | 2.998 | 3.050 | 2.939 | 2.960 | 44,912 | -0.09(-2.95%) |
Mar 23, 2021 | 3.040 | 3.110 | 2.970 | 3.050 | 57,165 | -0.07(-2.24%) |
Mar 22, 2021 | 3.100 | 3.200 | 3.088 | 3.120 | 90,558 | -0.08(-2.50%) |
Mar 19, 2021 | 3.180 | 3.500 | 3.110 | 3.200 | 22,200 | +0.05(+1.59%) |
Mar 18, 2021 | 3.260 | 3.300 | 3.150 | 3.150 | 31,765 | -0.08(-2.63%) |
Mar 17, 2021 | 3.160 | 3.300 | 3.110 | 3.235 | 25,043 | +0.11(+3.69%) |
Mar 16, 2021 | 3.270 | 3.350 | 3.110 | 3.120 | 48,611 | -0.18(-5.45%) |
Mar 15, 2021 | 3.340 | 3.460 | 3.120 | 3.300 | 67,772 | -0.10(-2.94%) |
Mar 12, 2021 | 3.261 | 3.440 | 3.250 | 3.400 | 59,500 | +0.11(+3.34%) |
Mar 11, 2021 | 3.440 | 3.449 | 3.260 | 3.290 | 25,398 | +0.04(+1.23%) |
Mar 10, 2021 | 3.390 | 3.525 | 3.250 | 3.250 | 121,083 | -0.11(-3.27%) |
Mar 09, 2021 | 3.275 | 3.360 | 3.230 | 3.360 | 39,325 | +0.10(+3.13%) |
Mar 08, 2021 | 3.242 | 3.320 | 3.142 | 3.258 | 44,241 | -0.02(-0.67%) |
Mar 05, 2021 | 3.320 | 3.320 | 2.800 | 3.280 | 137,800 | +0.15(+4.93%) |
Mar 04, 2021 | 3.150 | 3.160 | 3.030 | 3.126 | 155,362 | +0.01(+0.19%) |
Mar 03, 2021 | 3.250 | 3.255 | 3.100 | 3.120 | 29,064 | -0.04(-1.33%) |
Mar 02, 2021 | 3.080 | 3.390 | 3.070 | 3.162 | 49,468 | +0.09(+3.00%) |
Mar 01, 2021 | 3.060 | 3.250 | 3.000 | 3.070 | 60,150 | -0.01(-0.45%) |
Feb 26, 2021 | 3.050 | 3.150 | 3.000 | 3.084 | 70,500 | +0.03(+1.11%) |
Feb 25, 2021 | 3.220 | 3.570 | 3.050 | 3.050 | 132,386 | -0.17(-5.28%) |
Feb 24, 2021 | 3.270 | 3.360 | 3.099 | 3.220 | 66,493 | -0.04(-1.26%) |
Feb 23, 2021 | 3.090 | 3.290 | 2.700 | 3.261 | 424,330 | +0.10(+3.20%) |
Feb 22, 2021 | 3.219 | 3.300 | 3.090 | 3.160 | 116,084 | -0.07(-2.32%) |
Feb 19, 2021 | 3.160 | 3.320 | 3.160 | 3.235 | 72,300 | +0.02(+0.78%) |
Feb 18, 2021 | 3.312 | 3.350 | 3.160 | 3.210 | 61,240 | -0.08(-2.43%) |
Feb 17, 2021 | 3.480 | 3.700 | 3.280 | 3.290 | 76,043 | -0.09(-2.66%) |
Feb 16, 2021 | 3.400 | 3.515 | 3.350 | 3.380 | 75,689 | +0.03(+0.90%) |
Feb 12, 2021 | 3.430 | 3.570 | 3.230 | 3.350 | 306,600 | -0.07(-2.05%) |
Feb 11, 2021 | 4.200 | 4.200 | 3.366 | 3.420 | 480,639 | -0.65(-15.97%) |
Feb 10, 2021 | 4.200 | 4.400 | 4.010 | 4.070 | 343,126 | +0.02(+0.49%) |
Feb 09, 2021 | 3.880 | 4.180 | 3.880 | 4.050 | 290,423 | +0.20(+5.19%) |
Feb 08, 2021 | 3.950 | 3.990 | 3.800 | 3.850 | 156,521 | -0.04(-1.03%) |
Feb 05, 2021 | 4.010 | 4.070 | 3.768 | 3.890 | 128,500 | -0.17(-4.25%) |
Feb 04, 2021 | 4.000 | 4.090 | 3.880 | 4.062 | 106,690 | +0.05(+1.31%) |
Feb 03, 2021 | 3.970 | 4.100 | 3.929 | 4.010 | 240,337 | +0.21(+5.53%) |
Feb 02, 2021 | 3.530 | 3.812 | 3.400 | 3.800 | 170,114 | +0.32(+9.20%) |