Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.960 | 3.000 | 2.890 | 2.920 | 184,500 | -0.07(-2.34%) |
Apr 29, 2021 | 3.110 | 3.120 | 2.940 | 2.990 | 128,117 | -0.10(-3.24%) |
Apr 28, 2021 | 3.070 | 3.130 | 3.040 | 3.090 | 125,296 | +0.03(+0.98%) |
Apr 27, 2021 | 3.050 | 3.090 | 3.010 | 3.060 | 148,695 | +0.00(+0.00%) |
Apr 26, 2021 | 3.100 | 3.130 | 3.030 | 3.060 | 106,539 | -0.05(-1.61%) |
Apr 23, 2021 | 3.160 | 3.197 | 3.070 | 3.110 | 104,400 | -0.05(-1.58%) |
Apr 22, 2021 | 3.220 | 3.220 | 3.090 | 3.160 | 149,612 | -0.03(-0.94%) |
Apr 21, 2021 | 3.120 | 3.240 | 3.111 | 3.190 | 123,471 | +0.05(+1.59%) |
Apr 20, 2021 | 3.130 | 3.160 | 3.070 | 3.140 | 137,352 | -0.03(-0.95%) |
Apr 19, 2021 | 3.220 | 3.240 | 3.100 | 3.170 | 310,119 | -0.08(-2.46%) |
Apr 16, 2021 | 3.260 | 3.260 | 3.170 | 3.250 | 140,500 | +0.03(+0.93%) |
Apr 15, 2021 | 3.190 | 3.250 | 3.120 | 3.220 | 130,234 | +0.04(+1.26%) |
Apr 14, 2021 | 3.130 | 3.230 | 3.125 | 3.180 | 186,323 | +0.09(+2.91%) |
Apr 13, 2021 | 2.960 | 3.110 | 2.950 | 3.090 | 159,945 | +0.13(+4.39%) |
Apr 12, 2021 | 2.940 | 2.970 | 2.890 | 2.960 | 211,955 | +0.01(+0.34%) |
Apr 09, 2021 | 3.110 | 3.140 | 2.930 | 2.950 | 92,000 | -0.17(-5.45%) |
Apr 08, 2021 | 3.010 | 3.160 | 2.959 | 3.120 | 85,999 | +0.11(+3.65%) |
Apr 07, 2021 | 3.240 | 3.240 | 3.010 | 3.010 | 193,999 | -0.24(-7.38%) |
Apr 06, 2021 | 3.210 | 3.290 | 3.210 | 3.250 | 94,368 | +0.01(+0.31%) |
Apr 05, 2021 | 3.430 | 3.490 | 3.210 | 3.240 | 181,433 | -0.17(-4.99%) |
Apr 01, 2021 | 3.360 | 3.500 | 3.340 | 3.410 | 202,300 | +0.06(+1.79%) |
Mar 31, 2021 | 3.290 | 3.410 | 3.290 | 3.350 | 224,058 | +0.05(+1.52%) |
Mar 30, 2021 | 3.410 | 3.420 | 3.270 | 3.300 | 173,236 | -0.11(-3.23%) |
Mar 29, 2021 | 3.080 | 3.450 | 3.050 | 3.410 | 258,091 | +0.30(+9.65%) |
Mar 26, 2021 | 3.020 | 3.130 | 2.960 | 3.110 | 112,400 | +0.11(+3.67%) |
Mar 25, 2021 | 2.980 | 3.050 | 2.950 | 3.000 | 137,820 | +0.00(+0.00%) |
Mar 24, 2021 | 2.970 | 3.120 | 2.950 | 3.000 | 203,697 | +0.01(+0.33%) |
Mar 23, 2021 | 2.870 | 3.070 | 2.870 | 2.990 | 148,118 | +0.03(+1.01%) |
Mar 22, 2021 | 2.900 | 3.040 | 2.850 | 2.960 | 165,247 | +0.02(+0.68%) |
Mar 19, 2021 | 3.070 | 3.110 | 2.940 | 2.940 | 690,400 | -0.18(-5.77%) |
Mar 18, 2021 | 3.100 | 3.170 | 3.090 | 3.120 | 77,281 | -0.02(-0.64%) |
Mar 17, 2021 | 3.100 | 3.180 | 3.040 | 3.140 | 84,803 | +0.00(+0.00%) |
Mar 16, 2021 | 3.400 | 3.415 | 3.120 | 3.140 | 142,795 | -0.30(-8.72%) |
Mar 15, 2021 | 3.540 | 3.560 | 3.410 | 3.440 | 155,718 | -0.11(-3.10%) |
Mar 12, 2021 | 3.690 | 3.731 | 3.510 | 3.550 | 137,800 | -0.14(-3.79%) |
Mar 11, 2021 | 3.690 | 3.860 | 3.615 | 3.690 | 206,515 | +0.03(+0.82%) |
Mar 10, 2021 | 3.610 | 3.990 | 3.570 | 3.660 | 320,399 | +0.10(+2.81%) |
Mar 09, 2021 | 3.440 | 3.630 | 3.400 | 3.560 | 181,929 | +0.10(+2.89%) |
Mar 08, 2021 | 3.360 | 3.470 | 3.320 | 3.460 | 136,774 | +0.11(+3.28%) |
Mar 05, 2021 | 3.250 | 3.465 | 3.244 | 3.350 | 280,100 | +0.10(+3.08%) |
Mar 04, 2021 | 3.130 | 3.300 | 3.070 | 3.250 | 223,084 | +0.13(+4.17%) |
Mar 03, 2021 | 3.120 | 3.220 | 3.100 | 3.120 | 122,748 | -0.03(-0.95%) |
Mar 02, 2021 | 3.160 | 3.200 | 3.115 | 3.150 | 65,723 | -0.04(-1.25%) |
Mar 01, 2021 | 3.120 | 3.200 | 3.110 | 3.190 | 94,441 | +0.08(+2.57%) |
Feb 26, 2021 | 3.110 | 3.140 | 2.970 | 3.110 | 125,700 | +0.00(+0.00%) |
Feb 25, 2021 | 3.160 | 3.200 | 3.100 | 3.110 | 137,374 | -0.05(-1.58%) |
Feb 24, 2021 | 3.100 | 3.200 | 3.080 | 3.160 | 132,463 | +0.04(+1.28%) |
Feb 23, 2021 | 2.990 | 3.170 | 2.920 | 3.120 | 185,918 | +0.14(+4.70%) |
Feb 22, 2021 | 3.000 | 3.045 | 2.950 | 2.980 | 109,195 | -0.06(-1.97%) |
Feb 19, 2021 | 3.000 | 3.060 | 2.980 | 3.040 | 124,500 | +0.03(+1.00%) |
Feb 18, 2021 | 2.920 | 3.047 | 2.920 | 3.010 | 144,343 | +0.11(+3.79%) |
Feb 17, 2021 | 2.850 | 2.940 | 2.800 | 2.900 | 86,731 | -0.04(-1.36%) |
Feb 16, 2021 | 3.000 | 3.040 | 2.930 | 2.940 | 198,485 | -0.07(-2.33%) |
Feb 12, 2021 | 2.740 | 3.040 | 2.685 | 3.010 | 340,800 | +0.22(+7.89%) |
Feb 11, 2021 | 2.610 | 2.810 | 2.610 | 2.790 | 170,111 | +0.18(+6.90%) |
Feb 10, 2021 | 2.710 | 2.720 | 2.610 | 2.610 | 142,675 | -0.06(-2.25%) |
Feb 09, 2021 | 2.610 | 2.705 | 2.610 | 2.670 | 86,400 | +0.06(+2.30%) |
Feb 08, 2021 | 2.430 | 2.610 | 2.430 | 2.610 | 96,714 | +0.15(+6.10%) |
Feb 05, 2021 | 2.510 | 2.560 | 2.410 | 2.460 | 148,700 | -0.08(-3.15%) |
Feb 04, 2021 | 2.440 | 2.580 | 2.440 | 2.540 | 92,181 | +0.09(+3.67%) |
Feb 03, 2021 | 2.500 | 2.560 | 2.410 | 2.450 | 138,533 | -0.07(-2.78%) |
Feb 02, 2021 | 2.490 | 2.550 | 2.464 | 2.520 | 97,255 | +0.06(+2.44%) |