Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.970 | 2.980 | 2.970 | 2.975 | 800 | +0.03(+0.96%) |
Apr 29, 2021 | 2.970 | 2.970 | 2.947 | 2.947 | 14,492 | +0.03(+1.09%) |
Apr 28, 2021 | 2.950 | 2.950 | 2.915 | 2.915 | 2,318 | -0.02(-0.68%) |
Apr 27, 2021 | 2.920 | 2.935 | 2.920 | 2.935 | 1,960 | +0.02(+0.51%) |
Apr 26, 2021 | 2.940 | 2.944 | 2.915 | 2.920 | 12,961 | -0.02(-0.51%) |
Apr 23, 2021 | 2.950 | 2.950 | 2.930 | 2.935 | 4,300 | +0.03(+1.03%) |
Apr 22, 2021 | 2.900 | 2.930 | 2.893 | 2.905 | 5,065 | +0.04(+1.40%) |
Apr 21, 2021 | 2.870 | 2.880 | 2.865 | 2.865 | 3,543 | -0.06(-2.22%) |
Apr 20, 2021 | 2.940 | 2.940 | 2.929 | 2.930 | 10,603 | -0.02(-0.85%) |
Apr 19, 2021 | 2.955 | 2.955 | 2.955 | 2.955 | 618 | +0.02(+0.68%) |
Apr 16, 2021 | 2.930 | 2.935 | 2.929 | 2.935 | 1,100 | -0.04(-1.43%) |
Apr 15, 2021 | 3.010 | 3.010 | 2.960 | 2.978 | 5,320 | -0.11(-3.48%) |
Apr 14, 2021 | 3.080 | 3.085 | 3.080 | 3.085 | 955 | +0.03(+0.98%) |
Apr 13, 2021 | 3.060 | 3.060 | 3.055 | 3.055 | 510 | -0.05(-1.61%) |
Apr 12, 2021 | 3.100 | 3.110 | 3.095 | 3.105 | 1,604 | +0.04(+1.31%) |
Apr 09, 2021 | 3.089 | 3.090 | 3.050 | 3.065 | 3,400 | +0.05(+1.66%) |
Apr 08, 2021 | 3.030 | 3.030 | 3.000 | 3.015 | 17,972 | -0.07(-2.27%) |
Apr 07, 2021 | 3.060 | 3.085 | 3.060 | 3.085 | 6,787 | +0.03(+0.83%) |
Apr 06, 2021 | 3.070 | 3.070 | 3.050 | 3.059 | 1,788 | -0.05(-1.75%) |
Apr 05, 2021 | 3.105 | 3.130 | 3.105 | 3.114 | 4,078 | +0.00(+0.04%) |
Apr 01, 2021 | 3.120 | 3.135 | 3.110 | 3.113 | 4,600 | -0.06(-1.91%) |
Mar 31, 2021 | 3.270 | 3.270 | 3.165 | 3.173 | 2,919 | -0.11(-3.40%) |
Mar 30, 2021 | 3.280 | 3.290 | 3.270 | 3.285 | 6,897 | +0.10(+3.30%) |
Mar 29, 2021 | 3.170 | 3.210 | 3.160 | 3.180 | 28,245 | +0.08(+2.42%) |
Mar 26, 2021 | 3.110 | 3.110 | 3.090 | 3.105 | 900 | -0.02(-0.64%) |
Mar 25, 2021 | 3.060 | 3.130 | 3.060 | 3.125 | 14,019 | +0.04(+1.30%) |
Mar 24, 2021 | 3.090 | 3.090 | 3.080 | 3.085 | 1,230 | -0.03(-1.11%) |
Mar 23, 2021 | 3.112 | 3.120 | 3.112 | 3.119 | 813 | +0.05(+1.78%) |
Mar 22, 2021 | 3.060 | 3.130 | 3.050 | 3.065 | 6,438 | -0.00(-0.13%) |
Mar 19, 2021 | 3.048 | 3.120 | 2.990 | 3.069 | 24,400 | -0.01(-0.35%) |
Mar 18, 2021 | 3.140 | 3.150 | 3.080 | 3.080 | 1,472 | -0.01(-0.32%) |
Mar 17, 2021 | 3.270 | 3.270 | 3.000 | 3.090 | 1,112 | -0.06(-2.06%) |
Mar 16, 2021 | 3.150 | 3.155 | 3.070 | 3.155 | 805 | +0.05(+1.60%) |
Mar 15, 2021 | 3.090 | 3.120 | 3.090 | 3.105 | 11,640 | -0.02(-0.79%) |
Mar 12, 2021 | 3.217 | 3.220 | 3.121 | 3.130 | 4,600 | +0.00(+0.00%) |
Mar 11, 2021 | 3.120 | 3.150 | 3.120 | 3.130 | 2,005 | +0.00(+0.16%) |
Mar 10, 2021 | 3.150 | 3.160 | 3.120 | 3.125 | 6,311 | -0.03(-1.04%) |
Mar 09, 2021 | 3.150 | 3.170 | 3.130 | 3.158 | 14,915 | -0.12(-3.79%) |
Mar 08, 2021 | 3.250 | 3.290 | 3.246 | 3.282 | 22,131 | +0.07(+2.25%) |
Mar 05, 2021 | 3.200 | 3.240 | 3.200 | 3.210 | 18,300 | -0.01(-0.31%) |
Mar 04, 2021 | 3.150 | 3.240 | 3.140 | 3.220 | 27,918 | +0.07(+2.06%) |
Mar 03, 2021 | 3.140 | 3.190 | 3.136 | 3.155 | 5,408 | +0.06(+2.10%) |
Mar 02, 2021 | 3.120 | 3.130 | 3.075 | 3.090 | 7,249 | -0.03(-0.96%) |
Mar 01, 2021 | 3.080 | 3.130 | 3.070 | 3.120 | 21,124 | +0.03(+0.97%) |
Feb 26, 2021 | 3.000 | 3.130 | 3.000 | 3.090 | 39,700 | +0.12(+3.87%) |
Feb 25, 2021 | 2.930 | 2.990 | 2.930 | 2.975 | 20,278 | +0.08(+2.80%) |
Feb 24, 2021 | 2.920 | 2.950 | 2.894 | 2.894 | 2,546 | +0.01(+0.47%) |
Feb 23, 2021 | 2.890 | 2.910 | 2.880 | 2.881 | 2,791 | +0.01(+0.19%) |
Feb 22, 2021 | 2.870 | 2.875 | 2.870 | 2.875 | 1,923 | -0.08(-2.71%) |
Feb 19, 2021 | 2.945 | 2.960 | 2.940 | 2.955 | 3,600 | -0.02(-0.51%) |
Feb 18, 2021 | 2.960 | 2.980 | 2.960 | 2.970 | 5,779 | -0.00(-0.17%) |
Feb 17, 2021 | 2.960 | 2.980 | 2.955 | 2.975 | 30,082 | +0.07(+2.25%) |
Feb 16, 2021 | 2.900 | 2.925 | 2.850 | 2.909 | 6,618 | +0.07(+2.63%) |
Feb 12, 2021 | 2.801 | 2.840 | 2.801 | 2.835 | 10,600 | +0.02(+0.53%) |
Feb 11, 2021 | 2.774 | 2.826 | 2.771 | 2.820 | 1,863 | +0.05(+1.78%) |
Feb 10, 2021 | 2.762 | 2.780 | 2.762 | 2.771 | 1,647 | -0.02(-0.56%) |
Feb 09, 2021 | 2.760 | 2.800 | 2.760 | 2.786 | 17,401 | -0.01(-0.31%) |
Feb 08, 2021 | 2.805 | 2.805 | 2.780 | 2.795 | 7,662 | -0.06(-2.27%) |
Feb 05, 2021 | 2.880 | 2.880 | 2.845 | 2.860 | 2,200 | -0.04(-1.55%) |
Feb 04, 2021 | 2.935 | 2.935 | 2.900 | 2.905 | 11,082 | +0.09(+3.38%) |
Feb 03, 2021 | 2.800 | 2.810 | 2.800 | 2.810 | 327 | +0.01(+0.36%) |
Feb 02, 2021 | 2.780 | 2.810 | 2.780 | 2.800 | 3,818 | +0.08(+2.96%) |