Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.150 | 3.150 | 3.150 | 3.150 | 1,400 | +0.00(+0.00%) |
Apr 29, 2021 | 3.150 | 3.150 | 3.120 | 3.150 | 1,359 | -0.01(-0.32%) |
Apr 28, 2021 | 3.250 | 3.250 | 3.050 | 3.160 | 12,954 | -0.14(-4.24%) |
Apr 27, 2021 | 3.300 | 3.300 | 3.300 | 3.300 | 2,800 | -0.01(-0.30%) |
Apr 26, 2021 | 3.480 | 3.480 | 3.200 | 3.310 | 3,864 | -0.18(-5.16%) |
Apr 23, 2021 | 3.300 | 3.550 | 3.300 | 3.490 | 11,100 | +0.19(+5.76%) |
Apr 22, 2021 | 3.320 | 3.320 | 3.300 | 3.300 | 1,027 | +0.00(+0.00%) |
Apr 21, 2021 | 3.300 | 3.300 | 3.300 | 3.300 | 8,225 | +0.05(+1.54%) |
Apr 20, 2021 | 3.500 | 3.500 | 3.250 | 3.250 | 1,773 | -0.15(-4.41%) |
Apr 19, 2021 | 3.300 | 3.500 | 3.300 | 3.400 | 11,411 | +0.15(+4.62%) |
Apr 16, 2021 | 3.280 | 3.300 | 3.150 | 3.250 | 7,000 | +0.05(+1.56%) |
Apr 15, 2021 | 3.100 | 3.390 | 3.100 | 3.200 | 6,685 | +0.00(+0.00%) |
Apr 14, 2021 | 3.450 | 3.450 | 3.050 | 3.200 | 9,084 | -0.24(-6.98%) |
Apr 13, 2021 | 3.180 | 3.500 | 3.180 | 3.440 | 5,088 | +0.14(+4.24%) |
Apr 12, 2021 | 3.250 | 3.300 | 3.200 | 3.300 | 6,996 | +0.20(+6.45%) |
Apr 09, 2021 | 3.250 | 3.250 | 3.100 | 3.100 | 9,800 | -0.20(-6.06%) |
Apr 08, 2021 | 3.470 | 3.500 | 3.160 | 3.300 | 65,054 | -0.45(-12.00%) |
Apr 07, 2021 | 3.300 | 3.750 | 3.180 | 3.750 | 115,398 | +0.55(+17.19%) |
Apr 06, 2021 | 3.200 | 3.500 | 3.200 | 3.200 | 8,943 | -0.29(-8.31%) |
Apr 05, 2021 | 3.500 | 3.500 | 3.250 | 3.490 | 9,400 | +0.18(+5.44%) |
Apr 01, 2021 | 3.400 | 3.600 | 3.200 | 3.310 | 46,700 | -0.08(-2.36%) |
Mar 31, 2021 | 3.250 | 3.500 | 3.250 | 3.390 | 12,051 | +0.29(+9.35%) |
Mar 30, 2021 | 3.100 | 3.400 | 3.100 | 3.100 | 15,075 | -0.20(-6.06%) |
Mar 29, 2021 | 3.050 | 3.350 | 3.020 | 3.300 | 18,812 | +0.10(+3.12%) |
Mar 26, 2021 | 3.250 | 3.400 | 3.200 | 3.200 | 20,600 | +0.25(+8.47%) |
Mar 25, 2021 | 3.170 | 3.170 | 2.890 | 2.950 | 9,978 | -0.23(-7.23%) |
Mar 24, 2021 | 3.300 | 3.300 | 3.180 | 3.180 | 1,300 | -0.22(-6.47%) |
Mar 23, 2021 | 3.250 | 3.400 | 3.200 | 3.400 | 1,170,299 | +0.09(+2.72%) |
Mar 22, 2021 | 3.320 | 3.350 | 3.240 | 3.310 | 198,780 | +0.06(+1.85%) |
Mar 19, 2021 | 3.300 | 3.310 | 3.180 | 3.250 | 54,800 | +0.03(+0.93%) |
Mar 18, 2021 | 3.260 | 3.300 | 3.180 | 3.220 | 35,444 | +0.04(+1.26%) |
Mar 17, 2021 | 3.340 | 3.400 | 3.180 | 3.180 | 15,132 | -0.05(-1.55%) |
Mar 16, 2021 | 3.300 | 3.500 | 3.200 | 3.230 | 36,988 | +0.25(+8.39%) |
Mar 15, 2021 | 2.750 | 2.750 | 2.980 | 59,800 | +0.23(+8.36%) | |
Mar 10, 2021 | 2.750 | 2.750 | 2.750 | 0 | -0.17(-5.82%) | |
Mar 09, 2021 | 2.880 | 2.980 | 2.760 | 2.920 | 352,846 | +0.13(+4.66%) |
Mar 08, 2021 | 2.880 | 2.881 | 2.780 | 2.790 | 15,622,619 | -0.28(-9.12%) |
Mar 05, 2021 | 3.068 | 3.140 | 3.000 | 3.070 | 562,500 | -0.09(-2.85%) |
Mar 04, 2021 | 3.250 | 3.315 | 3.000 | 3.160 | 1,114,988 | -0.09(-2.77%) |
Mar 03, 2021 | 3.170 | 3.380 | 3.100 | 3.250 | 36,138 | -0.08(-2.40%) |
Mar 02, 2021 | 3.370 | 3.425 | 3.290 | 3.330 | 93,310 | -0.04(-1.19%) |
Mar 01, 2021 | 3.290 | 3.420 | 3.290 | 3.370 | 61,000 | +0.02(+0.60%) |
Feb 26, 2021 | 3.120 | 3.350 | 3.100 | 3.350 | 208,100 | +0.01(+0.30%) |
Feb 25, 2021 | 3.500 | 3.550 | 3.300 | 3.340 | 147,422 | -0.17(-4.84%) |
Feb 24, 2021 | 3.545 | 3.640 | 3.450 | 3.510 | 151,424 | -0.11(-3.13%) |
Feb 23, 2021 | 3.570 | 3.660 | 3.460 | 3.623 | 44,944 | -0.10(-2.72%) |
Feb 22, 2021 | 3.695 | 3.850 | 3.660 | 3.725 | 46,694 | -0.23(-5.70%) |
Feb 19, 2021 | 3.770 | 3.990 | 3.770 | 3.950 | 90,400 | +0.29(+7.78%) |
Feb 18, 2021 | 3.650 | 3.750 | 3.590 | 3.665 | 28,863 | -0.12(-3.29%) |
Feb 17, 2021 | 3.730 | 3.820 | 3.720 | 3.789 | 24,506 | -0.00(-0.01%) |
Feb 16, 2021 | 3.750 | 3.860 | 3.735 | 3.790 | 71,360 | +0.10(+2.71%) |
Feb 12, 2021 | 3.730 | 3.730 | 3.551 | 3.690 | 48,900 | +0.04(+1.10%) |
Feb 11, 2021 | 3.570 | 3.660 | 3.550 | 3.650 | 105,069 | +0.14(+3.86%) |
Feb 10, 2021 | 3.540 | 3.570 | 3.500 | 3.514 | 341,938 | -0.02(-0.44%) |
Feb 09, 2021 | 3.502 | 3.580 | 3.470 | 3.530 | 152,539 | +0.05(+1.58%) |
Feb 08, 2021 | 3.510 | 3.530 | 3.440 | 3.475 | 125,552 | -0.03(-1.00%) |
Feb 05, 2021 | 3.500 | 3.570 | 3.460 | 3.510 | 165,700 | -0.05(-1.27%) |
Feb 04, 2021 | 3.607 | 3.610 | 3.451 | 3.555 | 307,119 | -0.17(-4.44%) |
Feb 03, 2021 | 3.750 | 3.800 | 3.700 | 3.720 | 98,511 | -0.13(-3.38%) |
Feb 02, 2021 | 3.840 | 3.960 | 3.800 | 3.850 | 96,776 | -0.00(-0.13%) |