Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.090 | 3.240 | 3.030 | 3.110 | 4,247,000 | +0.01(+0.32%) |
Apr 29, 2021 | 3.090 | 3.120 | 2.980 | 3.100 | 3,042,569 | +0.04(+1.31%) |
Apr 28, 2021 | 3.050 | 3.070 | 2.990 | 3.060 | 1,877,101 | -0.01(-0.33%) |
Apr 27, 2021 | 3.050 | 3.090 | 3.000 | 3.070 | 2,108,075 | +0.01(+0.33%) |
Apr 26, 2021 | 3.060 | 3.070 | 3.000 | 3.060 | 3,475,776 | +0.04(+1.32%) |
Apr 23, 2021 | 3.010 | 3.060 | 2.990 | 3.020 | 2,830,800 | +0.03(+1.00%) |
Apr 22, 2021 | 3.000 | 3.060 | 2.930 | 2.990 | 4,165,346 | -0.02(-0.66%) |
Apr 21, 2021 | 2.920 | 3.010 | 2.830 | 3.010 | 1,785,857 | +0.10(+3.44%) |
Apr 20, 2021 | 2.900 | 2.960 | 2.840 | 2.910 | 2,851,805 | +0.02(+0.69%) |
Apr 19, 2021 | 3.010 | 3.010 | 2.860 | 2.890 | 1,715,378 | -0.11(-3.67%) |
Apr 16, 2021 | 2.980 | 3.010 | 2.870 | 3.000 | 1,378,600 | +0.02(+0.67%) |
Apr 15, 2021 | 3.010 | 3.030 | 2.960 | 2.980 | 1,726,233 | +0.00(+0.00%) |
Apr 14, 2021 | 3.020 | 3.060 | 2.960 | 2.980 | 2,572,520 | +0.02(+0.68%) |
Apr 13, 2021 | 2.950 | 2.970 | 2.820 | 2.960 | 2,624,128 | +0.02(+0.68%) |
Apr 12, 2021 | 3.080 | 3.080 | 2.930 | 2.940 | 2,617,229 | -0.13(-4.23%) |
Apr 09, 2021 | 3.160 | 3.170 | 3.045 | 3.070 | 2,170,000 | -0.12(-3.76%) |
Apr 08, 2021 | 3.150 | 3.210 | 3.060 | 3.190 | 4,018,188 | +0.07(+2.24%) |
Apr 07, 2021 | 3.170 | 3.210 | 3.100 | 3.120 | 1,778,303 | -0.04(-1.27%) |
Apr 06, 2021 | 3.240 | 3.240 | 3.130 | 3.160 | 2,479,395 | -0.06(-1.86%) |
Apr 05, 2021 | 3.350 | 3.370 | 3.150 | 3.220 | 2,664,241 | -0.09(-2.72%) |
Apr 01, 2021 | 3.300 | 3.350 | 3.240 | 3.310 | 1,564,200 | +0.05(+1.53%) |
Mar 31, 2021 | 3.120 | 3.490 | 3.110 | 3.260 | 3,275,519 | +0.20(+6.54%) |
Mar 30, 2021 | 3.070 | 3.160 | 2.960 | 3.060 | 1,635,586 | -0.04(-1.29%) |
Mar 29, 2021 | 3.140 | 3.200 | 3.070 | 3.100 | 1,369,546 | -0.05(-1.59%) |
Mar 26, 2021 | 3.120 | 3.160 | 3.040 | 3.150 | 1,470,200 | +0.03(+0.96%) |
Mar 25, 2021 | 2.910 | 3.140 | 2.870 | 3.120 | 2,931,692 | +0.22(+7.59%) |
Mar 24, 2021 | 3.200 | 3.230 | 2.900 | 2.900 | 3,339,478 | -0.27(-8.52%) |
Mar 23, 2021 | 3.440 | 3.450 | 3.160 | 3.170 | 2,878,032 | -0.27(-7.85%) |
Mar 22, 2021 | 3.540 | 3.590 | 3.390 | 3.440 | 1,415,753 | -0.08(-2.27%) |
Mar 19, 2021 | 3.450 | 3.540 | 3.380 | 3.520 | 5,330,500 | +0.09(+2.62%) |
Mar 18, 2021 | 3.540 | 3.630 | 3.420 | 3.430 | 2,183,541 | -0.11(-3.11%) |
Mar 17, 2021 | 3.480 | 3.580 | 3.450 | 3.540 | 1,514,689 | +0.02(+0.57%) |
Mar 16, 2021 | 3.690 | 3.720 | 3.440 | 3.520 | 3,546,357 | -0.14(-3.83%) |
Mar 15, 2021 | 3.680 | 3.690 | 3.530 | 3.660 | 2,251,866 | -0.03(-0.81%) |
Mar 12, 2021 | 3.850 | 3.860 | 3.628 | 3.690 | 2,410,100 | -0.22(-5.63%) |
Mar 11, 2021 | 3.990 | 4.090 | 3.580 | 3.910 | 17,227,662 | +0.62(+18.84%) |
Mar 10, 2021 | 3.410 | 3.440 | 3.240 | 3.290 | 1,549,619 | -0.07(-2.08%) |
Mar 09, 2021 | 3.200 | 3.410 | 3.200 | 3.360 | 1,858,298 | +0.19(+5.99%) |
Mar 08, 2021 | 3.260 | 3.360 | 3.130 | 3.170 | 1,573,031 | -0.12(-3.65%) |
Mar 05, 2021 | 3.200 | 3.300 | 2.950 | 3.290 | 2,587,100 | +0.09(+2.81%) |
Mar 04, 2021 | 3.270 | 3.310 | 3.070 | 3.200 | 2,715,321 | -0.08(-2.44%) |
Mar 03, 2021 | 3.470 | 3.560 | 3.260 | 3.280 | 3,222,746 | -0.23(-6.55%) |
Mar 02, 2021 | 3.700 | 3.730 | 3.490 | 3.510 | 3,969,486 | -0.10(-2.77%) |
Mar 01, 2021 | 3.600 | 3.720 | 3.510 | 3.610 | 2,248,191 | +0.18(+5.25%) |
Feb 26, 2021 | 3.580 | 3.690 | 3.430 | 3.430 | 3,151,600 | -0.17(-4.72%) |
Feb 25, 2021 | 3.730 | 3.830 | 3.590 | 3.600 | 2,354,815 | -0.14(-3.74%) |
Feb 24, 2021 | 3.620 | 3.750 | 3.590 | 3.740 | 1,802,836 | +0.09(+2.47%) |
Feb 23, 2021 | 3.680 | 3.730 | 3.540 | 3.650 | 2,631,589 | -0.09(-2.41%) |
Feb 22, 2021 | 3.730 | 3.850 | 3.650 | 3.740 | 3,124,073 | +0.07(+1.91%) |
Feb 19, 2021 | 3.600 | 3.700 | 3.570 | 3.670 | 2,005,300 | +0.11(+3.09%) |
Feb 18, 2021 | 3.670 | 3.690 | 3.540 | 3.560 | 2,081,353 | -0.11(-3.00%) |
Feb 17, 2021 | 3.620 | 3.680 | 3.520 | 3.670 | 3,268,596 | +0.04(+1.10%) |
Feb 16, 2021 | 3.730 | 3.730 | 3.570 | 3.630 | 3,000,361 | +0.00(+0.00%) |
Feb 12, 2021 | 3.730 | 3.760 | 3.580 | 3.630 | 1,919,400 | -0.14(-3.71%) |
Feb 11, 2021 | 3.850 | 3.860 | 3.660 | 3.770 | 2,156,628 | -0.08(-2.08%) |
Feb 10, 2021 | 3.930 | 3.990 | 3.720 | 3.850 | 2,350,487 | -0.05(-1.28%) |
Feb 09, 2021 | 4.010 | 4.020 | 3.860 | 3.900 | 2,238,808 | -0.05(-1.27%) |
Feb 08, 2021 | 3.970 | 4.040 | 3.830 | 3.950 | 4,086,088 | +0.14(+3.67%) |
Feb 05, 2021 | 3.740 | 3.850 | 3.655 | 3.810 | 2,133,100 | +0.09(+2.42%) |
Feb 04, 2021 | 3.790 | 3.800 | 3.660 | 3.720 | 1,531,764 | -0.02(-0.53%) |
Feb 03, 2021 | 3.760 | 3.850 | 3.710 | 3.740 | 2,214,967 | +0.05(+1.36%) |
Feb 02, 2021 | 3.780 | 3.790 | 3.620 | 3.690 | 1,854,658 | -0.02(-0.54%) |