Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.740 | 2.860 | 2.740 | 2.820 | 92,600 | +0.03(+1.08%) |
Apr 29, 2021 | 2.700 | 2.860 | 2.700 | 2.790 | 121,732 | -0.07(-2.45%) |
Apr 28, 2021 | 2.830 | 2.920 | 2.825 | 2.860 | 30,661 | +0.06(+2.14%) |
Apr 27, 2021 | 2.850 | 2.900 | 2.780 | 2.800 | 33,063 | -0.02(-0.71%) |
Apr 26, 2021 | 2.750 | 2.840 | 2.750 | 2.820 | 60,181 | +0.05(+1.81%) |
Apr 23, 2021 | 2.840 | 2.850 | 2.770 | 2.770 | 22,000 | -0.07(-2.46%) |
Apr 22, 2021 | 2.960 | 3.029 | 2.790 | 2.840 | 657,259 | -0.07(-2.41%) |
Apr 21, 2021 | 2.790 | 2.950 | 2.790 | 2.910 | 43,873 | +0.07(+2.46%) |
Apr 20, 2021 | 2.800 | 2.860 | 2.770 | 2.840 | 42,294 | +0.07(+2.53%) |
Apr 19, 2021 | 2.660 | 2.820 | 2.660 | 2.770 | 71,733 | +0.06(+2.21%) |
Apr 16, 2021 | 2.750 | 2.750 | 2.630 | 2.710 | 72,400 | -0.01(-0.37%) |
Apr 15, 2021 | 2.750 | 2.750 | 2.705 | 2.720 | 29,215 | -0.03(-1.09%) |
Apr 14, 2021 | 2.740 | 2.750 | 2.690 | 2.750 | 62,202 | +0.04(+1.48%) |
Apr 13, 2021 | 2.650 | 2.750 | 2.650 | 2.710 | 50,328 | +0.02(+0.74%) |
Apr 12, 2021 | 2.700 | 2.760 | 2.630 | 2.690 | 45,826 | -0.04(-1.47%) |
Apr 09, 2021 | 2.750 | 2.780 | 2.700 | 2.730 | 108,100 | -0.04(-1.44%) |
Apr 08, 2021 | 2.750 | 2.790 | 2.690 | 2.770 | 103,869 | -0.02(-0.72%) |
Apr 07, 2021 | 2.780 | 2.840 | 2.700 | 2.790 | 204,924 | -0.01(-0.36%) |
Apr 06, 2021 | 2.820 | 2.840 | 2.790 | 2.800 | 62,445 | +0.00(+0.00%) |
Apr 05, 2021 | 2.870 | 2.880 | 2.800 | 2.800 | 47,890 | -0.04(-1.41%) |
Apr 01, 2021 | 2.850 | 2.910 | 2.820 | 2.840 | 34,100 | -0.02(-0.70%) |
Mar 31, 2021 | 2.810 | 2.940 | 2.810 | 2.860 | 49,320 | +0.01(+0.35%) |
Mar 30, 2021 | 2.850 | 2.920 | 2.800 | 2.850 | 110,555 | +0.00(+0.00%) |
Mar 29, 2021 | 2.940 | 2.970 | 2.810 | 2.850 | 157,431 | -0.07(-2.40%) |
Mar 26, 2021 | 2.870 | 2.960 | 2.870 | 2.920 | 51,700 | +0.03(+1.04%) |
Mar 25, 2021 | 2.910 | 2.950 | 2.760 | 2.890 | 85,954 | -0.01(-0.34%) |
Mar 24, 2021 | 2.930 | 2.930 | 2.830 | 2.900 | 134,126 | -0.03(-1.02%) |
Mar 23, 2021 | 2.970 | 2.990 | 2.860 | 2.930 | 45,647 | -0.03(-1.01%) |
Mar 22, 2021 | 3.040 | 3.040 | 2.940 | 2.960 | 94,085 | +0.00(+0.00%) |
Mar 19, 2021 | 2.960 | 3.080 | 2.710 | 2.960 | 242,900 | -0.05(-1.66%) |
Mar 18, 2021 | 3.115 | 3.115 | 2.950 | 3.010 | 164,173 | -0.10(-3.22%) |
Mar 17, 2021 | 3.070 | 3.360 | 3.000 | 3.110 | 163,869 | -0.05(-1.58%) |
Mar 16, 2021 | 3.200 | 3.370 | 3.080 | 3.160 | 201,198 | +0.00(+0.00%) |
Mar 15, 2021 | 3.200 | 3.250 | 3.040 | 3.160 | 124,153 | -0.10(-3.07%) |
Mar 12, 2021 | 3.020 | 3.350 | 3.010 | 3.260 | 240,500 | +0.27(+9.03%) |
Mar 11, 2021 | 2.880 | 3.090 | 2.870 | 2.990 | 109,514 | +0.10(+3.46%) |
Mar 10, 2021 | 2.850 | 2.900 | 2.800 | 2.890 | 41,299 | +0.03(+1.05%) |
Mar 09, 2021 | 2.950 | 2.950 | 2.800 | 2.860 | 38,604 | -0.04(-1.38%) |
Mar 08, 2021 | 2.910 | 2.950 | 2.870 | 2.900 | 48,059 | -0.01(-0.34%) |
Mar 05, 2021 | 2.990 | 2.990 | 2.850 | 2.910 | 96,300 | -0.06(-2.02%) |
Mar 04, 2021 | 2.920 | 2.970 | 2.770 | 2.970 | 118,464 | +0.08(+2.77%) |
Mar 03, 2021 | 2.940 | 2.970 | 2.880 | 2.890 | 51,307 | -0.04(-1.37%) |
Mar 02, 2021 | 2.850 | 2.930 | 2.850 | 2.930 | 35,490 | +0.06(+2.09%) |
Mar 01, 2021 | 2.860 | 3.000 | 2.820 | 2.870 | 164,389 | +0.01(+0.35%) |
Feb 26, 2021 | 2.930 | 2.980 | 2.840 | 2.860 | 116,300 | -0.05(-1.72%) |
Feb 25, 2021 | 3.050 | 3.100 | 2.870 | 2.910 | 73,647 | -0.13(-4.28%) |
Feb 24, 2021 | 2.970 | 3.040 | 2.840 | 3.040 | 84,160 | +0.07(+2.36%) |
Feb 23, 2021 | 2.890 | 3.110 | 2.750 | 2.970 | 294,085 | +0.02(+0.68%) |
Feb 22, 2021 | 2.910 | 3.080 | 2.890 | 2.950 | 127,619 | +0.04(+1.37%) |
Feb 19, 2021 | 3.040 | 3.100 | 2.910 | 2.910 | 109,700 | -0.08(-2.68%) |
Feb 18, 2021 | 3.060 | 3.140 | 2.700 | 2.990 | 142,200 | -0.09(-2.92%) |
Feb 17, 2021 | 3.200 | 3.210 | 3.040 | 3.080 | 129,773 | -0.10(-3.14%) |
Feb 16, 2021 | 2.990 | 3.250 | 2.970 | 3.180 | 279,108 | +0.20(+6.81%) |
Feb 12, 2021 | 2.750 | 2.980 | 2.750 | 2.977 | 219,700 | +0.20(+7.10%) |
Feb 11, 2021 | 2.770 | 2.821 | 2.700 | 2.780 | 105,761 | +0.03(+1.09%) |
Feb 10, 2021 | 2.710 | 2.780 | 2.700 | 2.750 | 90,600 | +0.06(+2.23%) |
Feb 09, 2021 | 2.680 | 2.790 | 2.680 | 2.690 | 73,002 | +0.01(+0.37%) |
Feb 08, 2021 | 2.800 | 2.950 | 2.680 | 2.680 | 143,404 | -0.04(-1.47%) |
Feb 05, 2021 | 2.850 | 2.900 | 2.570 | 2.720 | 102,700 | -0.11(-3.89%) |
Feb 04, 2021 | 2.790 | 2.880 | 2.750 | 2.830 | 60,407 | +0.04(+1.43%) |
Feb 03, 2021 | 2.870 | 2.870 | 2.690 | 2.790 | 86,449 | -0.03(-1.06%) |
Feb 02, 2021 | 2.740 | 2.870 | 2.650 | 2.820 | 181,205 | +0.12(+4.44%) |