Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.460 | 2.580 | 2.455 | 2.520 | 120,700 | +0.02(+0.80%) |
Apr 29, 2021 | 2.580 | 2.580 | 2.450 | 2.500 | 80,397 | -0.06(-2.34%) |
Apr 28, 2021 | 2.490 | 2.600 | 2.460 | 2.560 | 160,821 | +0.07(+2.81%) |
Apr 27, 2021 | 2.550 | 2.560 | 2.420 | 2.490 | 212,189 | -0.06(-2.35%) |
Apr 26, 2021 | 2.500 | 2.620 | 2.470 | 2.550 | 244,063 | +0.03(+1.19%) |
Apr 23, 2021 | 2.380 | 2.530 | 2.380 | 2.520 | 197,400 | +0.13(+5.44%) |
Apr 22, 2021 | 2.460 | 2.490 | 2.370 | 2.390 | 220,562 | -0.04(-1.65%) |
Apr 21, 2021 | 2.310 | 2.460 | 2.260 | 2.430 | 350,652 | +0.08(+3.40%) |
Apr 20, 2021 | 2.250 | 2.400 | 2.180 | 2.350 | 280,293 | +0.07(+3.07%) |
Apr 19, 2021 | 2.290 | 2.290 | 2.180 | 2.280 | 241,922 | -0.01(-0.44%) |
Apr 16, 2021 | 2.300 | 2.335 | 2.150 | 2.290 | 445,900 | +0.00(+0.00%) |
Apr 15, 2021 | 2.440 | 2.500 | 2.260 | 2.290 | 595,693 | -0.15(-6.15%) |
Apr 14, 2021 | 2.450 | 2.540 | 2.420 | 2.440 | 361,851 | +0.00(+0.00%) |
Apr 13, 2021 | 2.620 | 2.640 | 2.430 | 2.440 | 434,652 | -0.18(-6.87%) |
Apr 12, 2021 | 2.740 | 2.750 | 2.550 | 2.620 | 517,710 | -0.10(-3.68%) |
Apr 09, 2021 | 2.900 | 2.910 | 2.720 | 2.720 | 267,100 | -0.16(-5.56%) |
Apr 08, 2021 | 2.910 | 2.970 | 2.810 | 2.880 | 351,770 | -0.02(-0.69%) |
Apr 07, 2021 | 2.820 | 2.990 | 2.810 | 2.900 | 237,961 | +0.07(+2.47%) |
Apr 06, 2021 | 2.820 | 2.890 | 2.800 | 2.830 | 161,896 | +0.00(+0.00%) |
Apr 05, 2021 | 2.860 | 2.920 | 2.800 | 2.830 | 279,596 | -0.06(-2.08%) |
Apr 01, 2021 | 3.010 | 3.010 | 2.880 | 2.890 | 217,700 | -0.09(-3.02%) |
Mar 31, 2021 | 2.880 | 3.000 | 2.840 | 2.980 | 272,015 | +0.13(+4.56%) |
Mar 30, 2021 | 2.660 | 2.870 | 2.620 | 2.850 | 448,071 | +0.19(+7.14%) |
Mar 29, 2021 | 2.790 | 2.790 | 2.620 | 2.660 | 389,213 | -0.14(-5.00%) |
Mar 26, 2021 | 2.860 | 2.880 | 2.700 | 2.800 | 282,200 | -0.05(-1.75%) |
Mar 25, 2021 | 2.800 | 2.870 | 2.680 | 2.850 | 577,908 | +0.05(+1.79%) |
Mar 24, 2021 | 2.980 | 3.040 | 2.760 | 2.800 | 479,033 | -0.13(-4.44%) |
Mar 23, 2021 | 3.100 | 3.110 | 2.930 | 2.930 | 496,514 | -0.17(-5.48%) |
Mar 22, 2021 | 3.200 | 3.200 | 3.070 | 3.100 | 276,539 | -0.05(-1.59%) |
Mar 19, 2021 | 3.130 | 3.200 | 3.050 | 3.150 | 268,900 | +0.06(+1.94%) |
Mar 18, 2021 | 3.150 | 3.240 | 3.070 | 3.090 | 380,361 | -0.09(-2.83%) |
Mar 17, 2021 | 3.050 | 3.230 | 3.000 | 3.180 | 390,547 | +0.07(+2.25%) |
Mar 16, 2021 | 3.270 | 3.320 | 3.040 | 3.110 | 646,487 | -0.18(-5.47%) |
Mar 15, 2021 | 3.240 | 3.380 | 3.200 | 3.290 | 418,758 | +0.02(+0.61%) |
Mar 12, 2021 | 3.280 | 3.340 | 3.160 | 3.270 | 691,100 | -0.11(-3.25%) |
Mar 11, 2021 | 3.080 | 3.580 | 3.080 | 3.380 | 5,106,152 | +0.31(+10.10%) |
Mar 10, 2021 | 3.170 | 3.170 | 2.970 | 3.070 | 653,959 | +0.00(+0.00%) |
Mar 09, 2021 | 2.930 | 3.100 | 2.860 | 3.070 | 982,194 | +0.23(+8.10%) |
Mar 08, 2021 | 2.840 | 2.880 | 2.730 | 2.840 | 512,669 | +0.04(+1.43%) |
Mar 05, 2021 | 2.990 | 2.990 | 2.560 | 2.800 | 1,043,800 | -0.08(-2.78%) |
Mar 04, 2021 | 3.150 | 3.190 | 2.850 | 2.880 | 1,116,730 | -0.31(-9.72%) |
Mar 03, 2021 | 3.390 | 3.480 | 3.130 | 3.190 | 1,039,227 | -0.17(-5.06%) |
Mar 02, 2021 | 3.320 | 3.490 | 3.270 | 3.360 | 861,582 | +0.06(+1.82%) |
Mar 01, 2021 | 3.400 | 3.470 | 3.270 | 3.300 | 560,187 | -0.01(-0.30%) |
Feb 26, 2021 | 3.340 | 3.420 | 3.100 | 3.310 | 1,166,800 | -0.03(-0.90%) |
Feb 25, 2021 | 3.480 | 3.770 | 3.280 | 3.340 | 1,419,332 | -0.17(-4.84%) |
Feb 24, 2021 | 3.380 | 3.580 | 3.360 | 3.510 | 620,908 | +0.16(+4.78%) |
Feb 23, 2021 | 3.510 | 3.560 | 3.150 | 3.350 | 1,379,696 | -0.41(-10.90%) |
Feb 22, 2021 | 3.880 | 4.010 | 3.740 | 3.760 | 1,416,968 | -0.17(-4.33%) |
Feb 19, 2021 | 4.170 | 4.200 | 3.800 | 3.930 | 1,906,400 | -0.13(-3.20%) |
Feb 18, 2021 | 4.200 | 4.610 | 3.930 | 4.060 | 15,092,600 | +0.51(+14.37%) |
Feb 17, 2021 | 3.760 | 3.800 | 3.520 | 3.550 | 1,252,535 | -0.26(-6.82%) |
Feb 16, 2021 | 3.990 | 4.010 | 3.680 | 3.810 | 958,022 | -0.15(-3.79%) |
Feb 12, 2021 | 3.830 | 4.050 | 3.780 | 3.960 | 899,200 | +0.13(+3.39%) |
Feb 11, 2021 | 4.010 | 4.110 | 3.770 | 3.830 | 1,126,006 | -0.19(-4.73%) |
Feb 10, 2021 | 4.290 | 4.290 | 3.680 | 4.020 | 2,401,193 | -0.21(-4.96%) |
Feb 09, 2021 | 3.910 | 4.270 | 3.770 | 4.230 | 3,102,036 | +0.34(+8.74%) |
Feb 08, 2021 | 3.750 | 3.950 | 3.710 | 3.890 | 1,894,904 | +0.24(+6.58%) |
Feb 05, 2021 | 3.520 | 3.770 | 3.420 | 3.650 | 2,045,700 | +0.14(+3.99%) |
Feb 04, 2021 | 3.420 | 3.660 | 3.350 | 3.510 | 2,524,097 | +0.11(+3.24%) |
Feb 03, 2021 | 3.380 | 3.450 | 3.300 | 3.400 | 1,640,032 | +0.14(+4.29%) |
Feb 02, 2021 | 3.450 | 3.460 | 3.200 | 3.260 | 2,495,908 | -0.21(-6.05%) |