Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.430 | 2.500 | 2.400 | 2.420 | 372,800 | -0.02(-0.82%) |
Apr 29, 2021 | 2.320 | 2.510 | 2.320 | 2.440 | 635,457 | -0.08(-3.17%) |
Apr 28, 2021 | 2.490 | 2.580 | 2.460 | 2.520 | 370,808 | +0.00(+0.00%) |
Apr 27, 2021 | 2.540 | 2.560 | 2.480 | 2.520 | 360,713 | -0.01(-0.40%) |
Apr 26, 2021 | 2.490 | 2.580 | 2.450 | 2.530 | 651,120 | +0.08(+3.27%) |
Apr 23, 2021 | 2.500 | 2.565 | 2.450 | 2.450 | 498,600 | -0.05(-2.00%) |
Apr 22, 2021 | 2.350 | 2.510 | 2.310 | 2.500 | 1,469,880 | +0.15(+6.38%) |
Apr 21, 2021 | 2.210 | 2.370 | 2.200 | 2.350 | 2,297,192 | +0.13(+5.86%) |
Apr 20, 2021 | 2.330 | 2.400 | 2.200 | 2.220 | 1,501,047 | -0.13(-5.53%) |
Apr 19, 2021 | 2.450 | 2.475 | 2.320 | 2.350 | 881,485 | -0.11(-4.47%) |
Apr 16, 2021 | 2.410 | 2.500 | 2.350 | 2.460 | 851,600 | +0.03(+1.23%) |
Apr 15, 2021 | 2.550 | 2.550 | 2.360 | 2.430 | 1,065,454 | -0.10(-3.95%) |
Apr 14, 2021 | 2.450 | 2.560 | 2.410 | 2.530 | 1,452,634 | +0.12(+4.98%) |
Apr 13, 2021 | 2.420 | 2.440 | 2.300 | 2.410 | 1,661,186 | -0.02(-0.82%) |
Apr 12, 2021 | 2.550 | 2.550 | 2.420 | 2.430 | 1,153,812 | -0.15(-5.81%) |
Apr 09, 2021 | 2.520 | 2.610 | 2.370 | 2.580 | 1,618,400 | +0.07(+2.79%) |
Apr 08, 2021 | 2.590 | 2.610 | 2.480 | 2.510 | 1,283,112 | -0.05(-1.95%) |
Apr 07, 2021 | 2.620 | 2.700 | 2.540 | 2.560 | 1,874,927 | -0.06(-2.29%) |
Apr 06, 2021 | 2.650 | 2.730 | 2.520 | 2.620 | 5,061,160 | +0.09(+3.56%) |
Apr 05, 2021 | 2.540 | 2.550 | 2.480 | 2.530 | 1,150,894 | -0.01(-0.39%) |
Apr 01, 2021 | 2.540 | 2.580 | 2.480 | 2.540 | 10,772,100 | -0.37(-12.71%) |
Mar 31, 2021 | 2.770 | 3.080 | 2.690 | 2.910 | 954,294 | +0.23(+8.58%) |
Mar 30, 2021 | 2.750 | 2.750 | 2.630 | 2.680 | 424,323 | -0.05(-1.83%) |
Mar 29, 2021 | 2.830 | 2.850 | 2.660 | 2.730 | 450,223 | -0.06(-2.15%) |
Mar 26, 2021 | 2.840 | 2.850 | 2.650 | 2.790 | 409,400 | -0.01(-0.36%) |
Mar 25, 2021 | 2.710 | 2.850 | 2.620 | 2.800 | 593,838 | -0.02(-0.71%) |
Mar 24, 2021 | 3.060 | 3.090 | 2.810 | 2.820 | 581,741 | -0.16(-5.37%) |
Mar 23, 2021 | 3.210 | 3.250 | 2.970 | 2.980 | 808,176 | -0.35(-10.51%) |
Mar 22, 2021 | 3.260 | 4.130 | 3.110 | 3.330 | 4,949,599 | +0.13(+4.06%) |
Mar 19, 2021 | 3.280 | 3.310 | 3.170 | 3.200 | 418,200 | -0.07(-2.14%) |
Mar 18, 2021 | 3.280 | 3.330 | 3.180 | 3.270 | 494,575 | -0.03(-0.91%) |
Mar 17, 2021 | 3.230 | 3.330 | 3.120 | 3.300 | 337,261 | +0.02(+0.61%) |
Mar 16, 2021 | 3.300 | 3.330 | 3.219 | 3.280 | 285,815 | -0.02(-0.61%) |
Mar 15, 2021 | 3.380 | 3.380 | 3.260 | 3.300 | 268,757 | -0.02(-0.45%) |
Mar 12, 2021 | 3.260 | 3.370 | 3.210 | 3.315 | 265,800 | +0.06(+1.69%) |
Mar 11, 2021 | 3.300 | 3.410 | 3.250 | 3.260 | 304,981 | -0.04(-1.21%) |
Mar 10, 2021 | 3.220 | 3.350 | 3.100 | 3.300 | 338,994 | +0.06(+1.85%) |
Mar 09, 2021 | 3.070 | 3.301 | 3.020 | 3.240 | 461,940 | +0.17(+5.54%) |
Mar 08, 2021 | 3.030 | 3.150 | 2.900 | 3.070 | 394,587 | +0.10(+3.37%) |
Mar 05, 2021 | 2.980 | 3.048 | 2.630 | 2.970 | 832,700 | +0.01(+0.34%) |
Mar 04, 2021 | 3.250 | 3.265 | 2.950 | 2.960 | 797,585 | -0.29(-8.92%) |
Mar 03, 2021 | 3.250 | 3.290 | 3.150 | 3.250 | 419,887 | +0.02(+0.62%) |
Mar 02, 2021 | 3.270 | 3.330 | 3.210 | 3.230 | 391,535 | -0.07(-2.12%) |
Mar 01, 2021 | 3.240 | 3.350 | 3.220 | 3.300 | 402,085 | +0.05(+1.54%) |
Feb 26, 2021 | 3.250 | 3.290 | 3.090 | 3.250 | 411,400 | -0.02(-0.61%) |
Feb 25, 2021 | 3.180 | 3.290 | 3.130 | 3.270 | 674,191 | +0.09(+2.83%) |
Feb 24, 2021 | 3.180 | 3.310 | 3.110 | 3.180 | 621,561 | -0.02(-0.63%) |
Feb 23, 2021 | 3.170 | 3.220 | 2.930 | 3.200 | 933,174 | -0.04(-1.23%) |
Feb 22, 2021 | 3.250 | 3.330 | 3.200 | 3.240 | 541,636 | -0.05(-1.52%) |
Feb 19, 2021 | 3.250 | 3.330 | 3.230 | 3.290 | 315,800 | +0.04(+1.23%) |
Feb 18, 2021 | 3.400 | 3.440 | 3.210 | 3.250 | 469,862 | -0.13(-3.85%) |
Feb 17, 2021 | 3.350 | 3.480 | 3.270 | 3.380 | 747,176 | -0.02(-0.59%) |
Feb 16, 2021 | 3.400 | 3.420 | 3.260 | 3.400 | 621,051 | +0.09(+2.72%) |
Feb 12, 2021 | 3.260 | 3.320 | 3.200 | 3.310 | 539,400 | +0.07(+2.16%) |
Feb 11, 2021 | 3.480 | 3.510 | 3.210 | 3.240 | 1,209,759 | -0.21(-6.09%) |
Feb 10, 2021 | 3.700 | 3.730 | 3.410 | 3.450 | 916,044 | -0.23(-6.25%) |
Feb 09, 2021 | 3.860 | 3.880 | 3.625 | 3.680 | 645,545 | -0.12(-3.16%) |
Feb 08, 2021 | 3.940 | 4.030 | 3.760 | 3.800 | 1,246,922 | +0.05(+1.33%) |
Feb 05, 2021 | 3.630 | 3.900 | 3.550 | 3.750 | 1,549,500 | +0.15(+4.17%) |
Feb 04, 2021 | 3.600 | 3.695 | 3.550 | 3.600 | 834,678 | +0.13(+3.75%) |
Feb 03, 2021 | 3.460 | 3.550 | 3.370 | 3.470 | 2,284,843 | +0.08(+2.36%) |
Feb 02, 2021 | 3.340 | 3.420 | 3.320 | 3.390 | 406,962 | +0.05(+1.50%) |