Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.110 | 3.190 | 3.050 | 3.110 | 80,100 | +0.00(+0.00%) |
Apr 29, 2021 | 3.150 | 3.172 | 3.040 | 3.110 | 53,308 | +0.00(+0.00%) |
Apr 28, 2021 | 3.110 | 3.190 | 3.070 | 3.110 | 71,311 | +0.02(+0.65%) |
Apr 27, 2021 | 3.130 | 3.200 | 3.050 | 3.090 | 64,280 | -0.07(-2.22%) |
Apr 26, 2021 | 3.020 | 3.190 | 3.010 | 3.160 | 123,210 | +0.17(+5.69%) |
Apr 23, 2021 | 3.000 | 3.070 | 2.920 | 2.990 | 72,700 | +0.05(+1.70%) |
Apr 22, 2021 | 2.960 | 3.016 | 2.850 | 2.940 | 114,445 | +0.03(+1.03%) |
Apr 21, 2021 | 2.800 | 2.940 | 2.790 | 2.910 | 56,657 | +0.10(+3.56%) |
Apr 20, 2021 | 2.890 | 2.890 | 2.760 | 2.810 | 100,422 | -0.12(-4.10%) |
Apr 19, 2021 | 2.900 | 2.940 | 2.810 | 2.930 | 67,811 | +0.03(+1.03%) |
Apr 16, 2021 | 2.870 | 2.900 | 2.800 | 2.900 | 116,200 | +0.08(+2.84%) |
Apr 15, 2021 | 2.840 | 2.950 | 2.805 | 2.820 | 131,221 | +0.00(+0.00%) |
Apr 14, 2021 | 2.960 | 3.020 | 2.800 | 2.820 | 155,671 | -0.18(-6.00%) |
Apr 13, 2021 | 2.880 | 3.030 | 2.880 | 3.000 | 95,797 | +0.11(+3.81%) |
Apr 12, 2021 | 3.040 | 3.040 | 2.880 | 2.890 | 125,101 | -0.16(-5.25%) |
Apr 09, 2021 | 3.100 | 3.110 | 3.000 | 3.050 | 125,500 | -0.07(-2.24%) |
Apr 08, 2021 | 3.180 | 3.180 | 3.000 | 3.120 | 138,082 | -0.08(-2.50%) |
Apr 07, 2021 | 3.250 | 3.250 | 3.160 | 3.200 | 45,032 | -0.04(-1.23%) |
Apr 06, 2021 | 3.300 | 3.427 | 3.210 | 3.240 | 88,917 | -0.04(-1.22%) |
Apr 05, 2021 | 3.200 | 3.400 | 3.130 | 3.280 | 129,596 | +0.11(+3.47%) |
Apr 01, 2021 | 3.480 | 3.480 | 3.104 | 3.170 | 308,200 | -0.31(-8.91%) |
Mar 31, 2021 | 3.540 | 3.570 | 3.440 | 3.480 | 53,140 | -0.04(-1.14%) |
Mar 30, 2021 | 3.480 | 3.600 | 3.400 | 3.520 | 137,919 | +0.03(+0.86%) |
Mar 29, 2021 | 3.740 | 3.750 | 3.490 | 3.490 | 156,192 | -0.25(-6.68%) |
Mar 26, 2021 | 3.960 | 3.960 | 3.640 | 3.740 | 87,700 | -0.08(-2.09%) |
Mar 25, 2021 | 3.810 | 3.930 | 3.700 | 3.820 | 155,497 | -0.03(-0.78%) |
Mar 24, 2021 | 4.050 | 4.075 | 3.770 | 3.850 | 145,664 | -0.08(-2.04%) |
Mar 23, 2021 | 4.010 | 4.010 | 3.820 | 3.930 | 91,103 | -0.09(-2.24%) |
Mar 22, 2021 | 4.070 | 4.150 | 4.010 | 4.020 | 73,067 | -0.03(-0.74%) |
Mar 19, 2021 | 4.040 | 4.110 | 3.950 | 4.050 | 146,600 | -0.05(-1.22%) |
Mar 18, 2021 | 4.320 | 4.337 | 4.050 | 4.100 | 157,185 | -0.22(-5.09%) |
Mar 17, 2021 | 4.300 | 4.360 | 4.220 | 4.320 | 48,887 | +0.03(+0.70%) |
Mar 16, 2021 | 4.490 | 4.490 | 4.250 | 4.290 | 105,940 | -0.14(-3.16%) |
Mar 15, 2021 | 4.340 | 4.470 | 4.240 | 4.430 | 136,709 | +0.18(+4.24%) |
Mar 12, 2021 | 4.180 | 4.340 | 4.180 | 4.250 | 50,000 | +0.07(+1.67%) |
Mar 11, 2021 | 4.100 | 4.379 | 4.100 | 4.180 | 164,237 | +0.10(+2.45%) |
Mar 10, 2021 | 3.880 | 4.090 | 3.830 | 4.080 | 133,383 | +0.22(+5.70%) |
Mar 09, 2021 | 3.720 | 3.930 | 3.710 | 3.860 | 149,558 | +0.17(+4.61%) |
Mar 08, 2021 | 3.530 | 3.750 | 3.510 | 3.690 | 128,517 | +0.19(+5.43%) |
Mar 05, 2021 | 3.640 | 3.640 | 3.340 | 3.500 | 103,200 | -0.05(-1.41%) |
Mar 04, 2021 | 3.510 | 3.790 | 3.300 | 3.550 | 318,420 | -0.25(-6.58%) |
Mar 03, 2021 | 3.920 | 3.950 | 3.790 | 3.800 | 99,354 | -0.10(-2.56%) |
Mar 02, 2021 | 3.860 | 3.988 | 3.830 | 3.900 | 75,992 | +0.04(+1.04%) |
Mar 01, 2021 | 3.950 | 4.110 | 3.820 | 3.860 | 269,500 | +0.18(+4.89%) |
Feb 26, 2021 | 3.700 | 3.980 | 3.680 | 3.680 | 111,000 | -0.08(-2.13%) |
Feb 25, 2021 | 3.950 | 3.950 | 3.661 | 3.760 | 171,629 | -0.16(-4.08%) |
Feb 24, 2021 | 3.700 | 3.970 | 3.700 | 3.920 | 236,438 | +0.24(+6.52%) |
Feb 23, 2021 | 3.560 | 3.800 | 3.474 | 3.680 | 161,690 | -0.01(-0.27%) |
Feb 22, 2021 | 3.490 | 3.760 | 3.460 | 3.690 | 204,191 | +0.23(+6.65%) |
Feb 19, 2021 | 3.400 | 3.500 | 3.350 | 3.460 | 157,300 | +0.13(+3.90%) |
Feb 18, 2021 | 3.340 | 3.410 | 3.290 | 3.330 | 65,570 | -0.08(-2.35%) |
Feb 17, 2021 | 3.500 | 3.500 | 3.300 | 3.410 | 110,767 | -0.09(-2.57%) |
Feb 16, 2021 | 3.320 | 3.590 | 3.320 | 3.500 | 229,505 | +0.23(+7.03%) |
Feb 12, 2021 | 3.180 | 3.270 | 3.110 | 3.270 | 98,700 | +0.07(+2.19%) |
Feb 11, 2021 | 3.300 | 3.370 | 3.170 | 3.200 | 152,133 | -0.09(-2.74%) |
Feb 10, 2021 | 3.320 | 3.390 | 3.190 | 3.290 | 153,907 | +0.04(+1.23%) |
Feb 09, 2021 | 3.100 | 3.400 | 3.100 | 3.250 | 337,938 | +0.16(+5.18%) |
Feb 08, 2021 | 2.960 | 3.120 | 2.940 | 3.090 | 244,471 | +0.15(+5.10%) |
Feb 05, 2021 | 2.960 | 2.970 | 2.860 | 2.940 | 117,900 | +0.00(+0.00%) |
Feb 04, 2021 | 2.980 | 2.980 | 2.900 | 2.940 | 118,235 | +0.06(+2.08%) |
Feb 03, 2021 | 2.820 | 2.910 | 2.760 | 2.880 | 137,437 | +0.10(+3.60%) |
Feb 02, 2021 | 2.830 | 2.920 | 2.780 | 2.780 | 185,505 | +0.01(+0.36%) |