Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.790 | 2.850 | 2.750 | 2.800 | 27,700 | +0.01(+0.36%) |
Apr 29, 2021 | 2.820 | 2.860 | 2.790 | 2.790 | 19,976 | -0.01(-0.36%) |
Apr 28, 2021 | 2.780 | 2.830 | 2.750 | 2.800 | 44,366 | +0.03(+1.27%) |
Apr 27, 2021 | 2.740 | 2.850 | 2.710 | 2.765 | 153,408 | +0.02(+0.55%) |
Apr 26, 2021 | 2.700 | 2.840 | 2.700 | 2.750 | 128,156 | +0.01(+0.36%) |
Apr 23, 2021 | 2.770 | 2.783 | 2.720 | 2.740 | 26,900 | +0.00(+0.00%) |
Apr 22, 2021 | 2.760 | 2.780 | 2.720 | 2.740 | 23,918 | -0.01(-0.36%) |
Apr 21, 2021 | 2.680 | 2.770 | 2.670 | 2.750 | 27,358 | +0.08(+3.00%) |
Apr 20, 2021 | 2.750 | 2.750 | 2.660 | 2.670 | 16,957 | -0.08(-2.91%) |
Apr 19, 2021 | 2.700 | 2.760 | 2.670 | 2.750 | 40,591 | +0.05(+1.85%) |
Apr 16, 2021 | 2.720 | 2.750 | 2.670 | 2.700 | 64,200 | -0.01(-0.37%) |
Apr 15, 2021 | 2.790 | 2.860 | 2.670 | 2.710 | 59,655 | -0.03(-1.09%) |
Apr 14, 2021 | 2.700 | 2.790 | 2.700 | 2.740 | 97,170 | +0.04(+1.48%) |
Apr 13, 2021 | 2.740 | 2.900 | 2.690 | 2.700 | 65,157 | -0.02(-0.74%) |
Apr 12, 2021 | 2.790 | 2.840 | 2.720 | 2.720 | 85,581 | -0.14(-4.90%) |
Apr 09, 2021 | 3.030 | 3.150 | 2.840 | 2.860 | 168,200 | -0.15(-4.98%) |
Apr 08, 2021 | 3.000 | 3.010 | 2.910 | 3.010 | 148,477 | +0.04(+1.35%) |
Apr 07, 2021 | 2.900 | 3.150 | 2.900 | 2.970 | 252,609 | +0.10(+3.48%) |
Apr 06, 2021 | 2.880 | 2.970 | 2.840 | 2.870 | 79,825 | -0.02(-0.69%) |
Apr 05, 2021 | 2.940 | 2.970 | 2.830 | 2.890 | 97,196 | -0.03(-1.03%) |
Apr 01, 2021 | 2.850 | 2.930 | 2.838 | 2.920 | 25,600 | +0.08(+2.82%) |
Mar 31, 2021 | 2.840 | 2.880 | 2.790 | 2.840 | 83,583 | +0.00(+0.00%) |
Mar 30, 2021 | 2.850 | 2.990 | 2.800 | 2.840 | 67,600 | -0.01(-0.35%) |
Mar 29, 2021 | 2.990 | 3.017 | 2.810 | 2.850 | 70,167 | -0.15(-5.00%) |
Mar 26, 2021 | 2.950 | 3.080 | 2.950 | 3.000 | 60,800 | +0.04(+1.35%) |
Mar 25, 2021 | 2.860 | 3.076 | 2.855 | 2.960 | 55,032 | -0.04(-1.33%) |
Mar 24, 2021 | 2.940 | 3.060 | 2.940 | 3.000 | 110,658 | +0.12(+4.17%) |
Mar 23, 2021 | 3.120 | 3.200 | 2.860 | 2.880 | 189,724 | -0.29(-9.15%) |
Mar 22, 2021 | 3.010 | 3.200 | 3.010 | 3.170 | 142,998 | +0.19(+6.38%) |
Mar 19, 2021 | 3.040 | 3.090 | 2.980 | 2.980 | 104,600 | -0.05(-1.65%) |
Mar 18, 2021 | 3.030 | 3.100 | 3.010 | 3.030 | 110,235 | -0.01(-0.33%) |
Mar 17, 2021 | 2.950 | 3.067 | 2.900 | 3.040 | 54,196 | +0.06(+2.01%) |
Mar 16, 2021 | 2.960 | 3.057 | 2.940 | 2.980 | 78,527 | +0.04(+1.36%) |
Mar 15, 2021 | 2.970 | 2.970 | 2.875 | 2.940 | 74,403 | -0.03(-1.01%) |
Mar 12, 2021 | 2.950 | 2.990 | 2.930 | 2.970 | 26,400 | -0.01(-0.34%) |
Mar 11, 2021 | 2.950 | 3.000 | 2.910 | 2.980 | 61,639 | +0.05(+1.71%) |
Mar 10, 2021 | 2.800 | 2.950 | 2.790 | 2.930 | 85,737 | +0.15(+5.40%) |
Mar 09, 2021 | 2.750 | 2.798 | 2.750 | 2.780 | 65,097 | +0.04(+1.46%) |
Mar 08, 2021 | 2.730 | 2.770 | 2.680 | 2.740 | 67,143 | +0.04(+1.48%) |
Mar 05, 2021 | 2.680 | 2.780 | 2.630 | 2.700 | 58,900 | +0.04(+1.50%) |
Mar 04, 2021 | 2.750 | 2.790 | 2.620 | 2.660 | 138,962 | -0.07(-2.56%) |
Mar 03, 2021 | 2.780 | 2.870 | 2.720 | 2.730 | 144,665 | -0.03(-1.09%) |
Mar 02, 2021 | 2.760 | 2.800 | 2.710 | 2.760 | 80,982 | +0.04(+1.47%) |
Mar 01, 2021 | 2.660 | 2.780 | 2.660 | 2.720 | 155,917 | +0.07(+2.64%) |
Feb 26, 2021 | 2.970 | 2.970 | 2.650 | 2.650 | 228,200 | -0.29(-9.86%) |
Feb 25, 2021 | 3.180 | 3.180 | 2.800 | 2.940 | 165,321 | -0.18(-5.77%) |
Feb 24, 2021 | 2.970 | 3.190 | 2.970 | 3.120 | 85,150 | +0.15(+5.05%) |
Feb 23, 2021 | 3.070 | 3.140 | 2.830 | 2.970 | 161,437 | -0.19(-6.01%) |
Feb 22, 2021 | 3.100 | 3.172 | 3.050 | 3.160 | 73,419 | +0.06(+1.94%) |
Feb 19, 2021 | 3.140 | 3.170 | 3.000 | 3.100 | 82,000 | -0.03(-0.96%) |
Feb 18, 2021 | 3.150 | 3.200 | 3.000 | 3.130 | 99,561 | -0.07(-2.19%) |
Feb 17, 2021 | 3.270 | 3.270 | 3.145 | 3.200 | 86,182 | -0.05(-1.54%) |
Feb 16, 2021 | 3.290 | 3.320 | 3.190 | 3.250 | 191,242 | +0.02(+0.62%) |
Feb 12, 2021 | 3.180 | 3.290 | 3.140 | 3.230 | 178,300 | +0.00(+0.00%) |
Feb 11, 2021 | 3.050 | 3.250 | 3.030 | 3.230 | 322,760 | +0.18(+5.90%) |
Feb 10, 2021 | 2.910 | 3.060 | 2.882 | 3.050 | 328,846 | +0.15(+5.17%) |
Feb 09, 2021 | 2.890 | 2.950 | 2.860 | 2.900 | 123,036 | +0.02(+0.69%) |
Feb 08, 2021 | 2.770 | 2.880 | 2.740 | 2.880 | 314,701 | +0.15(+5.49%) |
Feb 05, 2021 | 2.770 | 2.780 | 2.680 | 2.730 | 109,000 | +0.01(+0.37%) |
Feb 04, 2021 | 2.800 | 2.800 | 2.700 | 2.720 | 44,459 | -0.07(-2.51%) |
Feb 03, 2021 | 2.820 | 2.860 | 2.740 | 2.790 | 212,272 | -0.01(-0.36%) |
Feb 02, 2021 | 2.720 | 2.820 | 2.700 | 2.800 | 192,465 | +0.12(+4.48%) |