Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.287 | 3.403 | 3.212 | 3.267 | 327,069 | -0.01(-0.41%) |
Apr 29, 2021 | 3.253 | 3.308 | 3.207 | 3.280 | 149,842 | +0.07(+2.25%) |
Apr 28, 2021 | 3.255 | 3.302 | 3.195 | 3.208 | 444,147 | -0.01(-0.21%) |
Apr 27, 2021 | 3.202 | 3.228 | 3.168 | 3.215 | 351,962 | +0.02(+0.63%) |
Apr 26, 2021 | 3.208 | 3.215 | 3.088 | 3.195 | 328,917 | +0.11(+3.46%) |
Apr 23, 2021 | 3.188 | 3.248 | 3.035 | 3.088 | 463,414 | -0.08(-2.53%) |
Apr 22, 2021 | 3.075 | 3.188 | 3.022 | 3.168 | 705,553 | +0.09(+3.04%) |
Apr 21, 2021 | 3.095 | 3.188 | 3.042 | 3.075 | 513,768 | +0.07(+2.22%) |
Apr 20, 2021 | 2.975 | 3.222 | 2.975 | 3.008 | 1,662,794 | +0.11(+3.92%) |
Apr 19, 2021 | 2.821 | 2.908 | 2.818 | 2.895 | 120,360 | +0.07(+2.36%) |
Apr 16, 2021 | 2.781 | 2.835 | 2.728 | 2.828 | 99,999 | +0.05(+1.68%) |
Apr 15, 2021 | 2.768 | 2.811 | 2.747 | 2.781 | 103,174 | +0.03(+1.21%) |
Apr 14, 2021 | 2.815 | 2.855 | 2.741 | 2.748 | 182,644 | -0.05(-1.90%) |
Apr 13, 2021 | 2.828 | 2.828 | 2.775 | 2.801 | 88,099 | -0.01(-0.24%) |
Apr 12, 2021 | 2.755 | 2.888 | 2.731 | 2.808 | 220,148 | +0.01(+0.24%) |
Apr 09, 2021 | 2.801 | 2.815 | 2.748 | 2.801 | 50,524 | +0.01(+0.24%) |
Apr 08, 2021 | 2.721 | 2.795 | 2.701 | 2.795 | 78,877 | +0.07(+2.70%) |
Apr 07, 2021 | 2.695 | 2.761 | 2.695 | 2.721 | 60,617 | +0.03(+0.99%) |
Apr 06, 2021 | 2.688 | 2.841 | 2.688 | 2.695 | 162,310 | -0.02(-0.74%) |
Apr 05, 2021 | 2.768 | 2.768 | 2.681 | 2.715 | 71,764 | -0.03(-0.97%) |
Apr 01, 2021 | 2.688 | 2.770 | 2.648 | 2.741 | 177,359 | +0.10(+3.79%) |
Mar 31, 2021 | 2.735 | 2.735 | 2.635 | 2.641 | 127,196 | -0.07(-2.70%) |
Mar 30, 2021 | 2.661 | 2.735 | 2.548 | 2.715 | 178,650 | +0.08(+3.12%) |
Mar 29, 2021 | 2.698 | 2.698 | 2.580 | 2.633 | 224,057 | +0.01(+0.50%) |
Mar 26, 2021 | 2.626 | 2.633 | 2.587 | 2.620 | 69,435 | +0.05(+2.05%) |
Mar 25, 2021 | 2.514 | 2.587 | 2.508 | 2.567 | 82,665 | +0.06(+2.36%) |
Mar 24, 2021 | 2.573 | 2.593 | 2.508 | 2.508 | 95,875 | -0.03(-1.30%) |
Mar 23, 2021 | 2.633 | 2.633 | 2.521 | 2.541 | 111,536 | -0.05(-2.03%) |
Mar 22, 2021 | 2.784 | 2.784 | 2.578 | 2.593 | 156,934 | -0.19(-6.86%) |
Mar 19, 2021 | 2.600 | 2.830 | 2.567 | 2.784 | 385,160 | +0.25(+9.87%) |
Mar 18, 2021 | 2.646 | 2.646 | 2.514 | 2.534 | 110,095 | -0.08(-3.02%) |
Mar 17, 2021 | 2.646 | 2.666 | 2.567 | 2.613 | 162,145 | -0.02(-0.75%) |
Mar 16, 2021 | 2.613 | 2.639 | 2.547 | 2.633 | 162,002 | +0.01(+0.25%) |
Mar 15, 2021 | 2.764 | 2.764 | 2.613 | 2.626 | 280,700 | -0.12(-4.32%) |
Mar 12, 2021 | 2.804 | 2.804 | 2.731 | 2.745 | 129,754 | +0.02(+0.72%) |
Mar 11, 2021 | 2.685 | 2.745 | 2.685 | 2.725 | 142,899 | +0.04(+1.47%) |
Mar 10, 2021 | 2.534 | 2.712 | 2.534 | 2.685 | 117,664 | +0.15(+5.97%) |
Mar 09, 2021 | 2.547 | 2.620 | 2.479 | 2.534 | 126,185 | -0.05(-1.79%) |
Mar 08, 2021 | 2.567 | 2.600 | 2.549 | 2.580 | 61,940 | +0.03(+1.03%) |
Mar 05, 2021 | 2.547 | 2.587 | 2.476 | 2.554 | 66,244 | +0.05(+2.11%) |
Mar 04, 2021 | 2.587 | 2.626 | 2.488 | 2.501 | 137,774 | -0.11(-4.28%) |
Mar 03, 2021 | 2.600 | 2.685 | 2.600 | 2.613 | 80,114 | -0.02(-0.75%) |
Mar 02, 2021 | 2.672 | 2.685 | 2.606 | 2.633 | 75,337 | -0.03(-0.99%) |
Mar 01, 2021 | 2.580 | 2.783 | 2.494 | 2.659 | 338,761 | +0.16(+6.60%) |
Feb 26, 2021 | 2.672 | 2.758 | 2.494 | 2.494 | 377,107 | -0.28(-10.19%) |
Feb 25, 2021 | 2.896 | 2.896 | 2.719 | 2.777 | 146,693 | -0.08(-2.65%) |
Feb 24, 2021 | 2.879 | 2.912 | 2.795 | 2.853 | 183,740 | -0.01(-0.23%) |
Feb 23, 2021 | 2.743 | 2.866 | 2.678 | 2.860 | 250,804 | +0.00(+0.00%) |
Feb 22, 2021 | 2.860 | 2.953 | 2.827 | 2.860 | 337,068 | +0.04(+1.38%) |
Feb 19, 2021 | 2.834 | 2.853 | 2.801 | 2.821 | 116,937 | +0.03(+1.17%) |
Feb 18, 2021 | 2.840 | 2.840 | 2.710 | 2.788 | 167,846 | +0.01(+0.47%) |
Feb 17, 2021 | 2.899 | 2.925 | 2.678 | 2.775 | 346,972 | -0.11(-3.83%) |
Feb 16, 2021 | 2.619 | 2.886 | 2.587 | 2.886 | 657,974 | +0.33(+12.98%) |
Feb 12, 2021 | 2.528 | 2.587 | 2.437 | 2.554 | 296,804 | +0.12(+4.80%) |
Feb 11, 2021 | 2.418 | 2.535 | 2.411 | 2.437 | 276,414 | -0.03(-1.32%) |
Feb 10, 2021 | 2.450 | 2.470 | 2.411 | 2.470 | 198,186 | +0.09(+3.83%) |
Feb 09, 2021 | 2.405 | 2.405 | 2.296 | 2.379 | 216,570 | +0.00(+0.00%) |
Feb 08, 2021 | 2.483 | 2.483 | 2.379 | 2.379 | 113,189 | -0.05(-1.88%) |
Feb 05, 2021 | 2.470 | 2.541 | 2.405 | 2.424 | 146,325 | +0.05(+1.91%) |
Feb 04, 2021 | 2.392 | 2.420 | 2.320 | 2.379 | 119,560 | -0.02(-0.81%) |
Feb 03, 2021 | 2.411 | 2.424 | 2.340 | 2.398 | 60,294 | +0.02(+0.68%) |
Feb 02, 2021 | 2.333 | 2.470 | 2.333 | 2.382 | 85,457 | +0.05(+2.09%) |