Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.750 | 2.810 | 2.630 | 2.630 | 496,100 | -0.13(-4.71%) |
Apr 29, 2021 | 2.880 | 2.895 | 2.675 | 2.760 | 483,586 | -0.12(-4.17%) |
Apr 28, 2021 | 2.880 | 2.970 | 2.820 | 2.880 | 340,395 | -0.02(-0.69%) |
Apr 27, 2021 | 3.120 | 3.140 | 2.790 | 2.900 | 1,107,494 | -0.21(-6.75%) |
Apr 26, 2021 | 2.750 | 3.110 | 2.750 | 3.110 | 2,572,594 | +0.37(+13.50%) |
Apr 23, 2021 | 2.630 | 2.770 | 2.590 | 2.740 | 734,900 | +0.15(+5.79%) |
Apr 22, 2021 | 2.590 | 2.680 | 2.470 | 2.590 | 924,471 | +0.00(+0.00%) |
Apr 21, 2021 | 2.470 | 2.650 | 2.430 | 2.590 | 907,062 | +0.15(+6.15%) |
Apr 20, 2021 | 2.560 | 2.560 | 2.400 | 2.440 | 1,129,824 | -0.07(-2.79%) |
Apr 19, 2021 | 2.630 | 2.670 | 2.450 | 2.510 | 1,112,269 | -0.09(-3.46%) |
Apr 16, 2021 | 2.680 | 2.835 | 2.580 | 2.600 | 1,567,000 | -0.26(-9.09%) |
Apr 15, 2021 | 2.960 | 3.010 | 2.720 | 2.860 | 1,218,887 | -0.01(-0.35%) |
Apr 14, 2021 | 3.260 | 3.400 | 2.570 | 2.870 | 3,136,106 | -0.39(-11.96%) |
Apr 13, 2021 | 3.400 | 3.420 | 3.200 | 3.260 | 706,664 | -0.07(-2.10%) |
Apr 12, 2021 | 3.780 | 3.810 | 3.255 | 3.330 | 1,252,658 | -0.48(-12.60%) |
Apr 09, 2021 | 3.920 | 3.980 | 3.760 | 3.810 | 727,000 | -0.13(-3.30%) |
Apr 08, 2021 | 3.940 | 3.970 | 3.670 | 3.940 | 849,177 | +0.07(+1.81%) |
Apr 07, 2021 | 3.810 | 4.160 | 3.770 | 3.870 | 1,437,236 | +0.05(+1.31%) |
Apr 06, 2021 | 3.970 | 3.990 | 3.750 | 3.820 | 795,014 | -0.15(-3.78%) |
Apr 05, 2021 | 4.050 | 4.130 | 3.840 | 3.970 | 1,120,290 | +0.00(+0.00%) |
Apr 01, 2021 | 3.800 | 3.990 | 3.510 | 3.970 | 2,170,200 | +0.23(+6.15%) |
Mar 31, 2021 | 3.280 | 4.200 | 3.220 | 3.740 | 4,546,107 | +0.52(+16.15%) |
Mar 30, 2021 | 3.050 | 3.255 | 3.000 | 3.220 | 653,966 | +0.09(+2.88%) |
Mar 29, 2021 | 3.400 | 3.430 | 3.100 | 3.130 | 843,863 | -0.31(-9.01%) |
Mar 26, 2021 | 3.320 | 3.520 | 3.309 | 3.440 | 611,000 | +0.06(+1.78%) |
Mar 25, 2021 | 3.000 | 3.460 | 2.930 | 3.380 | 1,670,429 | +0.01(+0.30%) |
Mar 24, 2021 | 3.780 | 3.790 | 3.320 | 3.370 | 1,309,026 | -0.32(-8.67%) |
Mar 23, 2021 | 3.920 | 4.030 | 3.670 | 3.690 | 1,236,839 | -0.28(-7.05%) |
Mar 22, 2021 | 4.010 | 4.140 | 3.780 | 3.970 | 1,807,790 | -0.25(-5.92%) |
Mar 19, 2021 | 3.900 | 4.220 | 3.830 | 4.220 | 1,590,600 | +0.36(+9.33%) |
Mar 18, 2021 | 3.900 | 4.180 | 3.840 | 3.860 | 1,328,530 | -0.18(-4.46%) |
Mar 17, 2021 | 3.840 | 4.130 | 3.780 | 4.040 | 1,607,379 | +0.14(+3.59%) |
Mar 16, 2021 | 4.350 | 4.370 | 3.870 | 3.900 | 1,795,442 | -0.45(-10.34%) |
Mar 15, 2021 | 4.590 | 4.690 | 4.260 | 4.350 | 1,305,348 | -0.20(-4.40%) |
Mar 12, 2021 | 4.370 | 4.550 | 4.250 | 4.550 | 797,000 | +0.05(+1.11%) |
Mar 11, 2021 | 4.300 | 4.550 | 4.060 | 4.500 | 2,113,183 | +0.30(+7.14%) |
Mar 10, 2021 | 4.200 | 4.350 | 3.860 | 4.200 | 1,969,973 | +0.14(+3.45%) |
Mar 09, 2021 | 3.940 | 4.110 | 3.790 | 4.060 | 1,611,826 | +0.32(+8.56%) |
Mar 08, 2021 | 4.330 | 4.330 | 3.730 | 3.740 | 1,839,696 | -0.44(-10.53%) |
Mar 05, 2021 | 4.360 | 4.480 | 3.640 | 4.180 | 2,905,200 | -0.17(-3.91%) |
Mar 04, 2021 | 4.620 | 4.890 | 4.150 | 4.350 | 2,785,028 | -0.39(-8.23%) |
Mar 03, 2021 | 4.940 | 5.190 | 4.560 | 4.740 | 2,878,837 | -0.10(-2.07%) |
Mar 02, 2021 | 4.750 | 5.420 | 4.680 | 4.840 | 7,204,889 | +0.32(+7.08%) |
Mar 01, 2021 | 3.870 | 4.540 | 3.860 | 4.520 | 2,426,358 | +0.69(+18.02%) |
Feb 26, 2021 | 4.140 | 4.230 | 3.670 | 3.830 | 1,867,500 | -0.15(-3.77%) |
Feb 25, 2021 | 4.370 | 4.400 | 3.840 | 3.980 | 1,783,290 | -0.23(-5.46%) |
Feb 24, 2021 | 4.170 | 4.460 | 4.060 | 4.210 | 2,040,616 | +0.04(+0.96%) |
Feb 23, 2021 | 3.570 | 4.280 | 3.280 | 4.170 | 3,443,020 | +0.30(+7.75%) |
Feb 22, 2021 | 4.300 | 4.550 | 3.830 | 3.870 | 2,834,458 | -0.43(-10.00%) |
Feb 19, 2021 | 4.270 | 4.600 | 4.160 | 4.300 | 2,389,600 | +0.39(+9.97%) |
Feb 18, 2021 | 4.160 | 4.500 | 3.810 | 3.910 | 3,601,824 | -0.62(-13.69%) |
Feb 17, 2021 | 5.000 | 5.240 | 4.350 | 4.530 | 5,221,884 | -0.08(-1.74%) |
Feb 16, 2021 | 3.960 | 4.690 | 3.820 | 4.610 | 6,105,546 | +0.96(+26.30%) |
Feb 12, 2021 | 3.630 | 3.860 | 3.550 | 3.650 | 1,675,100 | -0.04(-1.08%) |
Feb 11, 2021 | 3.710 | 3.870 | 3.500 | 3.690 | 2,213,983 | +0.10(+2.79%) |
Feb 10, 2021 | 3.750 | 3.990 | 3.350 | 3.590 | 4,492,951 | -0.12(-3.23%) |
Feb 09, 2021 | 2.950 | 3.750 | 2.920 | 3.710 | 5,973,325 | +0.72(+24.08%) |
Feb 08, 2021 | 3.030 | 3.100 | 2.810 | 2.990 | 2,461,764 | +0.02(+0.67%) |
Feb 05, 2021 | 3.100 | 3.100 | 2.800 | 2.970 | 1,997,200 | +0.07(+2.41%) |
Feb 04, 2021 | 2.810 | 3.000 | 2.690 | 2.900 | 2,299,816 | +0.18(+6.62%) |
Feb 03, 2021 | 2.700 | 2.820 | 2.600 | 2.720 | 1,470,266 | +0.11(+4.21%) |
Feb 02, 2021 | 2.580 | 2.650 | 2.460 | 2.610 | 978,108 | +0.02(+0.77%) |