Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.306 | 3.422 | 3.231 | 3.286 | 325,203 | -0.01(-0.41%) |
Apr 29, 2021 | 3.272 | 3.327 | 3.225 | 3.299 | 148,987 | +0.07(+2.24%) |
Apr 28, 2021 | 3.274 | 3.321 | 3.213 | 3.227 | 441,594 | -0.01(-0.21%) |
Apr 27, 2021 | 3.220 | 3.247 | 3.187 | 3.234 | 349,939 | +0.02(+0.63%) |
Apr 26, 2021 | 3.227 | 3.234 | 3.106 | 3.213 | 327,026 | +0.11(+3.46%) |
Apr 23, 2021 | 3.207 | 3.267 | 3.052 | 3.106 | 460,750 | -0.08(-2.53%) |
Apr 22, 2021 | 3.093 | 3.207 | 3.039 | 3.187 | 701,496 | +0.09(+3.04%) |
Apr 21, 2021 | 3.113 | 3.207 | 3.059 | 3.093 | 510,814 | +0.07(+2.22%) |
Apr 20, 2021 | 2.992 | 3.240 | 2.992 | 3.026 | 1,653,234 | +0.11(+3.92%) |
Apr 19, 2021 | 2.838 | 2.925 | 2.834 | 2.912 | 119,668 | +0.07(+2.36%) |
Apr 16, 2021 | 2.797 | 2.851 | 2.744 | 2.844 | 99,424 | +0.05(+1.68%) |
Apr 15, 2021 | 2.784 | 2.828 | 2.763 | 2.797 | 102,581 | +0.03(+1.21%) |
Apr 14, 2021 | 2.831 | 2.871 | 2.757 | 2.764 | 181,594 | -0.05(-1.90%) |
Apr 13, 2021 | 2.844 | 2.844 | 2.791 | 2.818 | 87,593 | -0.01(-0.24%) |
Apr 12, 2021 | 2.771 | 2.905 | 2.747 | 2.824 | 218,882 | +0.01(+0.24%) |
Apr 09, 2021 | 2.818 | 2.831 | 2.764 | 2.818 | 50,233 | +0.01(+0.24%) |
Apr 08, 2021 | 2.737 | 2.811 | 2.717 | 2.811 | 78,424 | +0.07(+2.70%) |
Apr 07, 2021 | 2.710 | 2.777 | 2.710 | 2.737 | 60,268 | +0.03(+0.99%) |
Apr 06, 2021 | 2.704 | 2.858 | 2.704 | 2.710 | 161,377 | -0.02(-0.74%) |
Apr 05, 2021 | 2.784 | 2.784 | 2.696 | 2.730 | 71,351 | -0.03(-0.97%) |
Apr 01, 2021 | 2.704 | 2.786 | 2.663 | 2.757 | 176,340 | +0.10(+3.79%) |
Mar 31, 2021 | 2.751 | 2.751 | 2.650 | 2.657 | 126,465 | -0.07(-2.70%) |
Mar 30, 2021 | 2.677 | 2.751 | 2.563 | 2.730 | 177,623 | +0.08(+3.12%) |
Mar 29, 2021 | 2.714 | 2.714 | 2.595 | 2.648 | 222,771 | +0.01(+0.50%) |
Mar 26, 2021 | 2.641 | 2.648 | 2.602 | 2.635 | 69,036 | +0.05(+2.05%) |
Mar 25, 2021 | 2.529 | 2.602 | 2.522 | 2.582 | 82,191 | +0.06(+2.36%) |
Mar 24, 2021 | 2.588 | 2.608 | 2.522 | 2.522 | 95,325 | -0.03(-1.30%) |
Mar 23, 2021 | 2.648 | 2.648 | 2.535 | 2.555 | 110,896 | -0.05(-2.03%) |
Mar 22, 2021 | 2.800 | 2.800 | 2.593 | 2.608 | 156,033 | -0.19(-6.86%) |
Mar 19, 2021 | 2.615 | 2.846 | 2.582 | 2.800 | 382,949 | +0.25(+9.87%) |
Mar 18, 2021 | 2.661 | 2.661 | 2.529 | 2.549 | 109,463 | -0.08(-3.02%) |
Mar 17, 2021 | 2.661 | 2.681 | 2.582 | 2.628 | 161,215 | -0.02(-0.75%) |
Mar 16, 2021 | 2.628 | 2.654 | 2.562 | 2.648 | 161,073 | +0.01(+0.25%) |
Mar 15, 2021 | 2.780 | 2.780 | 2.628 | 2.641 | 279,089 | -0.12(-4.32%) |
Mar 12, 2021 | 2.820 | 2.820 | 2.747 | 2.760 | 129,009 | +0.02(+0.72%) |
Mar 11, 2021 | 2.701 | 2.760 | 2.701 | 2.741 | 142,079 | +0.04(+1.47%) |
Mar 10, 2021 | 2.549 | 2.727 | 2.549 | 2.701 | 116,989 | +0.15(+5.97%) |
Mar 09, 2021 | 2.562 | 2.635 | 2.493 | 2.549 | 125,461 | -0.05(-1.79%) |
Mar 08, 2021 | 2.582 | 2.615 | 2.563 | 2.595 | 61,584 | +0.03(+1.03%) |
Mar 05, 2021 | 2.562 | 2.602 | 2.490 | 2.568 | 65,864 | +0.05(+2.11%) |
Mar 04, 2021 | 2.602 | 2.641 | 2.502 | 2.515 | 136,984 | -0.11(-4.28%) |
Mar 03, 2021 | 2.615 | 2.701 | 2.615 | 2.628 | 79,655 | -0.02(-0.75%) |
Mar 02, 2021 | 2.688 | 2.701 | 2.621 | 2.648 | 74,905 | -0.03(-0.99%) |
Mar 01, 2021 | 2.595 | 2.799 | 2.509 | 2.674 | 336,817 | +0.17(+6.60%) |
Feb 26, 2021 | 2.688 | 2.774 | 2.509 | 2.509 | 374,943 | -0.28(-10.19%) |
Feb 25, 2021 | 2.913 | 2.913 | 2.735 | 2.793 | 145,851 | -0.08(-2.66%) |
Feb 24, 2021 | 2.896 | 2.929 | 2.811 | 2.870 | 182,671 | -0.01(-0.23%) |
Feb 23, 2021 | 2.759 | 2.883 | 2.693 | 2.876 | 249,345 | +0.00(+0.00%) |
Feb 22, 2021 | 2.876 | 2.970 | 2.844 | 2.876 | 335,107 | +0.04(+1.38%) |
Feb 19, 2021 | 2.850 | 2.870 | 2.818 | 2.837 | 116,257 | +0.03(+1.17%) |
Feb 18, 2021 | 2.857 | 2.857 | 2.726 | 2.804 | 166,870 | +0.01(+0.47%) |
Feb 17, 2021 | 2.916 | 2.942 | 2.693 | 2.791 | 344,954 | -0.11(-3.83%) |
Feb 16, 2021 | 2.635 | 2.903 | 2.602 | 2.903 | 654,147 | +0.33(+12.98%) |
Feb 12, 2021 | 2.543 | 2.602 | 2.451 | 2.569 | 295,078 | +0.12(+4.80%) |
Feb 11, 2021 | 2.432 | 2.550 | 2.425 | 2.451 | 274,807 | -0.03(-1.32%) |
Feb 10, 2021 | 2.465 | 2.484 | 2.425 | 2.484 | 197,034 | +0.09(+3.83%) |
Feb 09, 2021 | 2.419 | 2.419 | 2.309 | 2.393 | 215,311 | +0.00(+0.00%) |
Feb 08, 2021 | 2.497 | 2.497 | 2.393 | 2.393 | 112,530 | -0.05(-1.88%) |
Feb 05, 2021 | 2.484 | 2.556 | 2.419 | 2.438 | 145,474 | +0.05(+1.91%) |
Feb 04, 2021 | 2.406 | 2.434 | 2.334 | 2.393 | 118,865 | -0.02(-0.81%) |
Feb 03, 2021 | 2.425 | 2.438 | 2.353 | 2.412 | 59,944 | +0.02(+0.68%) |
Feb 02, 2021 | 2.347 | 2.484 | 2.347 | 2.396 | 84,960 | +0.05(+2.09%) |