Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.884 | 2.914 | 2.833 | 2.841 | 1,044,459 | +0.01(+0.26%) |
Apr 29, 2021 | 2.848 | 2.863 | 2.775 | 2.833 | 439,342 | +0.01(+0.52%) |
Apr 28, 2021 | 2.768 | 2.826 | 2.753 | 2.819 | 558,720 | +0.08(+2.93%) |
Apr 27, 2021 | 2.731 | 2.753 | 2.680 | 2.738 | 377,918 | +0.03(+1.08%) |
Apr 26, 2021 | 2.746 | 2.782 | 2.709 | 2.709 | 363,365 | -0.04(-1.33%) |
Apr 23, 2021 | 2.673 | 2.757 | 2.673 | 2.746 | 899,026 | +0.08(+3.01%) |
Apr 22, 2021 | 2.702 | 2.702 | 2.636 | 2.665 | 491,142 | -0.02(-0.82%) |
Apr 21, 2021 | 2.673 | 2.731 | 2.665 | 2.687 | 216,251 | +0.01(+0.55%) |
Apr 20, 2021 | 2.695 | 2.702 | 2.651 | 2.673 | 396,234 | -0.01(-0.27%) |
Apr 19, 2021 | 2.643 | 2.724 | 2.643 | 2.680 | 384,122 | +0.01(+0.55%) |
Apr 16, 2021 | 2.687 | 2.687 | 2.651 | 2.665 | 267,174 | +0.00(+0.00%) |
Apr 15, 2021 | 2.636 | 2.673 | 2.629 | 2.665 | 326,042 | +0.03(+1.11%) |
Apr 14, 2021 | 2.702 | 2.716 | 2.607 | 2.636 | 401,391 | -0.04(-1.64%) |
Apr 13, 2021 | 2.762 | 2.762 | 2.673 | 2.680 | 410,098 | +0.00(+0.00%) |
Apr 12, 2021 | 2.775 | 2.811 | 2.665 | 2.680 | 856,930 | -0.09(-3.42%) |
Apr 09, 2021 | 2.753 | 2.811 | 2.738 | 2.775 | 519,696 | +0.02(+0.80%) |
Apr 08, 2021 | 2.556 | 2.775 | 2.556 | 2.753 | 879,025 | +0.17(+6.50%) |
Apr 07, 2021 | 2.592 | 2.629 | 2.570 | 2.585 | 744,107 | +0.01(+0.28%) |
Apr 06, 2021 | 2.607 | 2.607 | 2.570 | 2.578 | 651,083 | +0.00(+0.00%) |
Apr 05, 2021 | 2.519 | 2.607 | 2.519 | 2.578 | 685,947 | +0.04(+1.44%) |
Apr 01, 2021 | 2.475 | 2.578 | 2.461 | 2.541 | 628,017 | +0.09(+3.88%) |
Mar 31, 2021 | 2.446 | 2.505 | 2.424 | 2.446 | 571,064 | +0.02(+0.90%) |
Mar 30, 2021 | 2.432 | 2.468 | 2.424 | 2.424 | 604,414 | -0.01(-0.30%) |
Mar 29, 2021 | 2.424 | 2.439 | 2.410 | 2.432 | 253,195 | +0.02(+0.91%) |
Mar 26, 2021 | 2.439 | 2.468 | 2.410 | 2.410 | 404,117 | -0.01(-0.60%) |
Mar 25, 2021 | 2.424 | 2.446 | 2.373 | 2.424 | 335,956 | +0.04(+1.84%) |
Mar 24, 2021 | 2.432 | 2.519 | 2.381 | 2.381 | 374,222 | -0.02(-0.91%) |
Mar 23, 2021 | 2.454 | 2.519 | 2.402 | 2.402 | 391,322 | -0.05(-2.08%) |
Mar 22, 2021 | 2.424 | 2.468 | 2.388 | 2.454 | 380,390 | +0.03(+1.20%) |
Mar 19, 2021 | 2.468 | 2.505 | 2.388 | 2.424 | 1,396,949 | -0.02(-0.90%) |
Mar 18, 2021 | 2.541 | 2.541 | 2.439 | 2.446 | 457,095 | -0.09(-3.74%) |
Mar 17, 2021 | 2.519 | 2.585 | 2.519 | 2.541 | 486,078 | -0.05(-1.97%) |
Mar 16, 2021 | 2.636 | 2.636 | 2.534 | 2.592 | 944,445 | -0.02(-0.84%) |
Mar 15, 2021 | 2.593 | 2.650 | 2.493 | 2.614 | 1,485,592 | +0.09(+3.66%) |
Mar 12, 2021 | 2.451 | 2.536 | 2.437 | 2.522 | 537,591 | +0.08(+3.20%) |
Mar 11, 2021 | 2.479 | 2.479 | 2.387 | 2.444 | 643,559 | -0.01(-0.29%) |
Mar 10, 2021 | 2.529 | 2.543 | 2.415 | 2.451 | 697,214 | -0.05(-1.99%) |
Mar 09, 2021 | 2.486 | 2.543 | 2.404 | 2.501 | 949,552 | +0.03(+1.15%) |
Mar 08, 2021 | 2.358 | 2.472 | 2.316 | 2.472 | 802,637 | +0.12(+5.14%) |
Mar 05, 2021 | 2.344 | 2.351 | 2.238 | 2.351 | 511,127 | +0.04(+1.53%) |
Mar 04, 2021 | 2.394 | 2.401 | 2.280 | 2.316 | 652,769 | -0.07(-2.98%) |
Mar 03, 2021 | 2.401 | 2.415 | 2.358 | 2.387 | 401,213 | +0.01(+0.60%) |
Mar 02, 2021 | 2.309 | 2.408 | 2.295 | 2.373 | 420,416 | +0.06(+2.45%) |
Mar 01, 2021 | 2.366 | 2.401 | 2.287 | 2.316 | 421,164 | -0.01(-0.31%) |
Feb 26, 2021 | 2.280 | 2.344 | 2.254 | 2.323 | 451,864 | +0.06(+2.51%) |
Feb 25, 2021 | 2.394 | 2.394 | 2.259 | 2.266 | 543,122 | -0.11(-4.78%) |
Feb 24, 2021 | 2.380 | 2.437 | 2.358 | 2.380 | 348,488 | +0.00(+0.00%) |
Feb 23, 2021 | 2.394 | 2.415 | 2.302 | 2.380 | 543,548 | -0.04(-1.47%) |
Feb 22, 2021 | 2.344 | 2.422 | 2.344 | 2.415 | 431,679 | +0.05(+2.10%) |
Feb 19, 2021 | 2.358 | 2.394 | 2.302 | 2.366 | 554,905 | +0.03(+1.22%) |
Feb 18, 2021 | 2.280 | 2.358 | 2.252 | 2.337 | 524,194 | +0.06(+2.49%) |
Feb 17, 2021 | 2.245 | 2.280 | 2.238 | 2.280 | 234,397 | +0.04(+1.58%) |
Feb 16, 2021 | 2.266 | 2.273 | 2.231 | 2.245 | 486,887 | -0.04(-1.86%) |
Feb 12, 2021 | 2.259 | 2.302 | 2.234 | 2.287 | 470,726 | +0.04(+1.58%) |
Feb 11, 2021 | 2.252 | 2.280 | 2.231 | 2.252 | 340,616 | +0.00(+0.00%) |
Feb 10, 2021 | 2.273 | 2.298 | 2.238 | 2.252 | 815,424 | -0.02(-0.94%) |
Feb 09, 2021 | 2.387 | 2.387 | 2.252 | 2.273 | 696,986 | -0.10(-4.19%) |
Feb 08, 2021 | 2.415 | 2.430 | 2.373 | 2.373 | 477,842 | -0.03(-1.18%) |
Feb 05, 2021 | 2.394 | 2.444 | 2.379 | 2.401 | 462,703 | +0.01(+0.30%) |
Feb 04, 2021 | 2.330 | 2.444 | 2.323 | 2.394 | 905,273 | +0.07(+3.06%) |
Feb 03, 2021 | 2.266 | 2.358 | 2.266 | 2.323 | 577,642 | +0.06(+2.51%) |
Feb 02, 2021 | 2.238 | 2.337 | 2.209 | 2.266 | 865,680 | +0.02(+0.95%) |