Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.610 | 3.100 | 2.522 | 2.740 | 296,500 | +0.16(+6.20%) |
Apr 29, 2021 | 2.580 | 2.630 | 2.500 | 2.580 | 20,984 | -0.02(-0.77%) |
Apr 28, 2021 | 2.460 | 2.660 | 2.430 | 2.600 | 29,174 | +0.11(+4.42%) |
Apr 27, 2021 | 2.530 | 2.570 | 2.490 | 2.490 | 39,264 | -0.06(-2.35%) |
Apr 26, 2021 | 2.440 | 2.568 | 2.400 | 2.550 | 49,915 | +0.15(+6.25%) |
Apr 23, 2021 | 2.310 | 2.430 | 2.310 | 2.400 | 249,500 | +0.09(+3.90%) |
Apr 22, 2021 | 2.270 | 2.500 | 2.210 | 2.310 | 100,003 | +0.05(+2.21%) |
Apr 21, 2021 | 2.200 | 2.330 | 2.170 | 2.260 | 224,370 | +0.03(+1.35%) |
Apr 20, 2021 | 2.260 | 2.270 | 2.140 | 2.230 | 213,900 | -0.07(-3.04%) |
Apr 19, 2021 | 2.500 | 2.630 | 2.260 | 2.300 | 276,692 | -0.22(-8.73%) |
Apr 16, 2021 | 2.450 | 2.600 | 2.260 | 2.520 | 1,464,600 | +0.04(+1.61%) |
Apr 15, 2021 | 2.600 | 2.600 | 2.390 | 2.480 | 207,626 | -0.08(-3.13%) |
Apr 14, 2021 | 2.650 | 2.660 | 2.510 | 2.560 | 275,919 | -0.02(-0.78%) |
Apr 13, 2021 | 2.480 | 2.630 | 2.400 | 2.580 | 184,454 | +0.13(+5.31%) |
Apr 12, 2021 | 2.590 | 2.630 | 2.400 | 2.450 | 193,985 | -0.18(-6.84%) |
Apr 09, 2021 | 2.840 | 2.920 | 2.465 | 2.630 | 277,600 | -0.24(-8.36%) |
Apr 08, 2021 | 3.060 | 3.060 | 2.810 | 2.870 | 399,961 | -0.20(-6.51%) |
Apr 07, 2021 | 3.000 | 3.130 | 2.930 | 3.070 | 320,516 | +0.05(+1.66%) |
Apr 06, 2021 | 3.040 | 3.140 | 2.970 | 3.020 | 318,641 | +0.01(+0.33%) |
Apr 05, 2021 | 3.070 | 3.140 | 2.970 | 3.010 | 240,885 | -0.13(-4.14%) |
Apr 01, 2021 | 3.000 | 3.180 | 2.900 | 3.140 | 504,200 | +0.23(+7.90%) |
Mar 31, 2021 | 2.920 | 3.070 | 2.830 | 2.910 | 169,134 | -0.01(-0.34%) |
Mar 30, 2021 | 3.070 | 3.170 | 2.880 | 2.920 | 326,907 | -0.19(-6.11%) |
Mar 29, 2021 | 3.360 | 3.640 | 3.090 | 3.110 | 521,756 | -0.03(-0.96%) |
Mar 26, 2021 | 3.250 | 3.280 | 3.020 | 3.140 | 46,400 | +0.01(+0.32%) |
Mar 25, 2021 | 3.270 | 3.270 | 2.910 | 3.130 | 82,353 | +0.00(+0.00%) |
Mar 24, 2021 | 3.180 | 3.350 | 3.130 | 3.130 | 33,455 | -0.01(-0.32%) |
Mar 23, 2021 | 3.600 | 3.650 | 3.140 | 3.140 | 120,483 | -0.54(-14.67%) |
Mar 22, 2021 | 3.680 | 3.750 | 3.530 | 3.680 | 256,476 | +0.07(+1.94%) |
Mar 19, 2021 | 3.560 | 3.700 | 3.560 | 3.610 | 46,300 | -0.02(-0.41%) |
Mar 18, 2021 | 3.750 | 4.020 | 3.570 | 3.625 | 354,746 | -0.10(-2.82%) |
Mar 17, 2021 | 3.490 | 3.730 | 3.490 | 3.730 | 254,930 | +0.18(+5.07%) |
Mar 16, 2021 | 3.750 | 3.855 | 3.465 | 3.550 | 90,956 | -0.20(-5.33%) |
Mar 15, 2021 | 3.810 | 3.850 | 3.650 | 3.750 | 132,415 | -0.10(-2.60%) |
Mar 12, 2021 | 3.940 | 3.980 | 3.800 | 3.850 | 109,400 | -0.13(-3.27%) |
Mar 11, 2021 | 3.880 | 4.200 | 3.770 | 3.980 | 556,401 | +0.16(+4.19%) |
Mar 10, 2021 | 3.690 | 3.900 | 3.510 | 3.820 | 370,266 | +0.17(+4.66%) |
Mar 09, 2021 | 3.510 | 3.740 | 3.510 | 3.650 | 184,127 | +0.09(+2.53%) |
Mar 08, 2021 | 3.620 | 3.700 | 3.500 | 3.560 | 46,502 | -0.11(-3.00%) |
Mar 05, 2021 | 3.400 | 3.704 | 3.160 | 3.670 | 117,600 | +0.30(+8.90%) |
Mar 04, 2021 | 3.680 | 3.810 | 3.360 | 3.370 | 259,260 | -0.40(-10.61%) |
Mar 03, 2021 | 4.370 | 4.840 | 3.660 | 3.770 | 1,089,864 | -0.34(-8.27%) |
Mar 02, 2021 | 4.240 | 4.240 | 4.060 | 4.110 | 28,416 | -0.07(-1.67%) |
Mar 01, 2021 | 4.040 | 4.300 | 4.040 | 4.180 | 64,119 | +0.19(+4.76%) |
Feb 26, 2021 | 4.180 | 4.330 | 3.930 | 3.990 | 335,500 | -0.12(-2.92%) |
Feb 25, 2021 | 4.170 | 4.290 | 4.020 | 4.110 | 94,187 | -0.21(-4.86%) |
Feb 24, 2021 | 4.110 | 4.320 | 4.110 | 4.320 | 117,053 | +0.21(+5.11%) |
Feb 23, 2021 | 4.240 | 4.470 | 3.800 | 4.110 | 157,428 | -0.31(-7.01%) |
Feb 22, 2021 | 4.510 | 4.740 | 4.370 | 4.420 | 229,700 | -0.06(-1.34%) |
Feb 19, 2021 | 4.550 | 4.680 | 4.390 | 4.480 | 87,800 | -0.11(-2.40%) |
Feb 18, 2021 | 4.680 | 4.810 | 4.520 | 4.590 | 141,834 | -0.21(-4.37%) |
Feb 17, 2021 | 4.840 | 4.880 | 4.610 | 4.800 | 163,312 | -0.04(-0.83%) |
Feb 16, 2021 | 4.670 | 4.890 | 4.610 | 4.840 | 266,572 | +0.41(+9.26%) |
Feb 12, 2021 | 4.380 | 4.840 | 4.380 | 4.430 | 289,900 | +0.08(+1.84%) |
Feb 11, 2021 | 4.520 | 4.710 | 4.180 | 4.350 | 431,272 | -0.16(-3.55%) |
Feb 10, 2021 | 4.440 | 4.950 | 4.250 | 4.510 | 1,176,266 | +0.08(+1.81%) |
Feb 09, 2021 | 4.290 | 4.450 | 4.210 | 4.430 | 447,944 | +0.14(+3.26%) |
Feb 08, 2021 | 4.150 | 4.290 | 4.030 | 4.290 | 180,934 | +0.18(+4.38%) |
Feb 05, 2021 | 4.150 | 4.200 | 3.904 | 4.110 | 471,600 | -0.02(-0.48%) |
Feb 04, 2021 | 3.990 | 4.290 | 3.990 | 4.130 | 437,477 | +0.09(+2.23%) |
Feb 03, 2021 | 3.910 | 4.080 | 3.880 | 4.040 | 270,184 | +0.17(+4.39%) |
Feb 02, 2021 | 3.820 | 3.900 | 3.660 | 3.870 | 348,546 | +0.04(+1.04%) |