Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.730 | 2.740 | 2.670 | 2.700 | 90,600 | -0.01(-0.37%) |
Apr 29, 2021 | 2.720 | 2.800 | 2.629 | 2.710 | 186,215 | +0.00(+0.00%) |
Apr 28, 2021 | 2.760 | 2.760 | 2.660 | 2.710 | 90,241 | +0.03(+1.12%) |
Apr 27, 2021 | 2.710 | 2.710 | 2.650 | 2.680 | 34,873 | -0.03(-1.11%) |
Apr 26, 2021 | 2.750 | 2.750 | 2.710 | 2.710 | 42,913 | +0.01(+0.37%) |
Apr 23, 2021 | 2.720 | 2.750 | 2.670 | 2.700 | 70,800 | -0.01(-0.37%) |
Apr 22, 2021 | 2.740 | 2.750 | 2.690 | 2.710 | 35,830 | +0.01(+0.37%) |
Apr 21, 2021 | 2.690 | 2.770 | 2.600 | 2.700 | 55,984 | +0.04(+1.50%) |
Apr 20, 2021 | 2.780 | 2.810 | 2.640 | 2.660 | 48,730 | -0.11(-3.97%) |
Apr 19, 2021 | 2.680 | 2.850 | 2.670 | 2.770 | 150,316 | +0.02(+0.73%) |
Apr 16, 2021 | 2.730 | 2.750 | 2.640 | 2.750 | 49,800 | +0.00(+0.00%) |
Apr 15, 2021 | 2.720 | 2.770 | 2.670 | 2.750 | 82,663 | +0.02(+0.73%) |
Apr 14, 2021 | 2.750 | 2.800 | 2.700 | 2.730 | 64,868 | -0.05(-1.80%) |
Apr 13, 2021 | 2.760 | 2.880 | 2.700 | 2.780 | 44,548 | +0.02(+0.72%) |
Apr 12, 2021 | 2.910 | 2.970 | 2.740 | 2.760 | 115,216 | -0.19(-6.44%) |
Apr 09, 2021 | 3.000 | 3.120 | 2.920 | 2.950 | 204,100 | -0.05(-1.67%) |
Apr 08, 2021 | 3.120 | 3.120 | 2.960 | 3.000 | 69,416 | -0.02(-0.66%) |
Apr 07, 2021 | 3.030 | 3.100 | 2.980 | 3.020 | 140,261 | +0.09(+3.07%) |
Apr 06, 2021 | 2.880 | 3.100 | 2.880 | 2.930 | 251,524 | +0.01(+0.34%) |
Apr 05, 2021 | 2.810 | 2.940 | 2.750 | 2.920 | 90,631 | +0.10(+3.55%) |
Apr 01, 2021 | 2.770 | 2.880 | 2.770 | 2.820 | 84,200 | -0.03(-1.05%) |
Mar 31, 2021 | 2.730 | 2.860 | 2.730 | 2.850 | 71,149 | +0.07(+2.52%) |
Mar 30, 2021 | 2.800 | 2.840 | 2.640 | 2.780 | 53,534 | -0.05(-1.77%) |
Mar 29, 2021 | 2.880 | 2.990 | 2.800 | 2.830 | 138,561 | -0.09(-3.08%) |
Mar 26, 2021 | 3.010 | 3.010 | 2.820 | 2.920 | 87,000 | -0.05(-1.68%) |
Mar 25, 2021 | 2.840 | 2.980 | 2.750 | 2.970 | 143,961 | +0.01(+0.34%) |
Mar 24, 2021 | 2.700 | 3.000 | 2.700 | 2.960 | 239,885 | +0.26(+9.63%) |
Mar 23, 2021 | 2.900 | 2.940 | 2.700 | 2.700 | 115,459 | -0.15(-5.26%) |
Mar 22, 2021 | 3.010 | 3.050 | 2.850 | 2.850 | 171,361 | -0.11(-3.72%) |
Mar 19, 2021 | 3.100 | 3.135 | 2.960 | 2.960 | 167,900 | -0.09(-2.95%) |
Mar 18, 2021 | 3.380 | 3.380 | 3.050 | 3.050 | 255,955 | -0.24(-7.29%) |
Mar 17, 2021 | 3.410 | 3.450 | 3.250 | 3.290 | 197,472 | -0.08(-2.37%) |
Mar 16, 2021 | 3.460 | 3.550 | 3.310 | 3.370 | 135,082 | -0.08(-2.32%) |
Mar 15, 2021 | 3.500 | 3.630 | 3.420 | 3.450 | 131,279 | +0.04(+1.02%) |
Mar 12, 2021 | 3.550 | 3.566 | 3.340 | 3.415 | 96,200 | -0.13(-3.80%) |
Mar 11, 2021 | 3.620 | 3.640 | 3.450 | 3.550 | 142,524 | +0.01(+0.28%) |
Mar 10, 2021 | 3.650 | 3.670 | 3.460 | 3.540 | 163,550 | +0.14(+4.12%) |
Mar 09, 2021 | 3.260 | 3.430 | 3.260 | 3.400 | 224,945 | +0.16(+4.94%) |
Mar 08, 2021 | 3.230 | 3.320 | 3.180 | 3.240 | 124,589 | +0.01(+0.31%) |
Mar 05, 2021 | 3.260 | 3.297 | 2.890 | 3.230 | 206,800 | -0.01(-0.31%) |
Mar 04, 2021 | 3.700 | 3.700 | 3.200 | 3.240 | 306,925 | -0.45(-12.20%) |
Mar 03, 2021 | 3.760 | 3.920 | 3.610 | 3.690 | 143,907 | -0.09(-2.38%) |
Mar 02, 2021 | 3.990 | 3.990 | 3.730 | 3.780 | 164,343 | -0.14(-3.57%) |
Mar 01, 2021 | 3.700 | 3.990 | 3.700 | 3.920 | 162,984 | +0.30(+8.29%) |
Feb 26, 2021 | 3.710 | 3.750 | 3.501 | 3.620 | 108,300 | +0.03(+0.84%) |
Feb 25, 2021 | 3.930 | 4.090 | 3.560 | 3.590 | 259,373 | -0.33(-8.42%) |
Feb 24, 2021 | 3.760 | 4.030 | 3.760 | 3.920 | 184,411 | +0.27(+7.40%) |
Feb 23, 2021 | 3.827 | 4.000 | 3.540 | 3.650 | 414,685 | -0.52(-12.47%) |
Feb 22, 2021 | 4.600 | 4.600 | 4.100 | 4.170 | 411,121 | -0.42(-9.15%) |
Feb 19, 2021 | 4.520 | 4.800 | 4.500 | 4.590 | 280,000 | +0.13(+2.91%) |
Feb 18, 2021 | 4.700 | 4.747 | 4.300 | 4.460 | 326,561 | -0.28(-5.91%) |
Feb 17, 2021 | 4.680 | 4.870 | 4.520 | 4.740 | 517,487 | -0.14(-2.87%) |
Feb 16, 2021 | 5.750 | 5.750 | 4.590 | 4.880 | 2,789,060 | +0.68(+16.19%) |
Feb 12, 2021 | 3.930 | 4.250 | 3.930 | 4.200 | 3,734,100 | +0.28(+7.14%) |
Feb 11, 2021 | 4.200 | 4.290 | 3.810 | 3.920 | 273,343 | -0.27(-6.44%) |
Feb 10, 2021 | 4.230 | 4.300 | 3.930 | 4.190 | 385,482 | -0.06(-1.41%) |
Feb 09, 2021 | 4.290 | 4.510 | 4.200 | 4.250 | 453,856 | -0.10(-2.30%) |
Feb 08, 2021 | 4.240 | 4.380 | 3.960 | 4.350 | 707,158 | +0.01(+0.23%) |
Feb 05, 2021 | 3.670 | 4.490 | 3.640 | 4.340 | 1,357,200 | +0.72(+19.89%) |
Feb 04, 2021 | 3.700 | 3.800 | 3.580 | 3.620 | 360,278 | +0.02(+0.56%) |
Feb 03, 2021 | 3.520 | 3.800 | 3.400 | 3.600 | 378,881 | +0.16(+4.65%) |
Feb 02, 2021 | 3.890 | 4.000 | 3.440 | 3.440 | 834,398 | -0.47(-12.02%) |