Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.400 | 2.450 | 2.360 | 2.400 | 1,902,800 | +0.01(+0.42%) |
Apr 29, 2021 | 2.460 | 2.520 | 2.340 | 2.390 | 939,983 | -0.04(-1.65%) |
Apr 28, 2021 | 2.490 | 2.500 | 2.400 | 2.430 | 509,083 | -0.06(-2.41%) |
Apr 27, 2021 | 2.660 | 2.690 | 2.410 | 2.490 | 802,615 | -0.13(-4.96%) |
Apr 26, 2021 | 2.420 | 2.680 | 2.300 | 2.620 | 1,589,507 | +0.28(+11.97%) |
Apr 23, 2021 | 2.370 | 2.400 | 2.270 | 2.340 | 1,250,700 | -0.03(-1.27%) |
Apr 22, 2021 | 2.370 | 2.480 | 2.270 | 2.370 | 1,477,719 | +0.00(+0.00%) |
Apr 21, 2021 | 2.450 | 2.600 | 2.290 | 2.370 | 716,438 | -0.13(-5.20%) |
Apr 20, 2021 | 2.470 | 2.590 | 2.430 | 2.500 | 445,861 | +0.07(+2.88%) |
Apr 19, 2021 | 2.540 | 2.670 | 2.310 | 2.430 | 686,983 | -0.14(-5.45%) |
Apr 16, 2021 | 2.580 | 2.700 | 2.490 | 2.570 | 601,900 | -0.09(-3.38%) |
Apr 15, 2021 | 2.790 | 2.930 | 2.560 | 2.660 | 280,327 | -0.11(-3.97%) |
Apr 14, 2021 | 2.890 | 3.100 | 2.710 | 2.770 | 449,550 | -0.12(-4.15%) |
Apr 13, 2021 | 3.070 | 3.120 | 2.830 | 2.890 | 308,158 | -0.23(-7.37%) |
Apr 12, 2021 | 3.330 | 3.410 | 3.060 | 3.120 | 106,876 | -0.17(-5.17%) |
Apr 09, 2021 | 3.450 | 3.480 | 3.290 | 3.290 | 124,200 | -0.09(-2.66%) |
Apr 08, 2021 | 3.520 | 3.610 | 3.330 | 3.380 | 202,380 | -0.10(-2.87%) |
Apr 07, 2021 | 3.490 | 3.610 | 3.480 | 3.480 | 35,938 | -0.03(-0.85%) |
Apr 06, 2021 | 3.480 | 3.580 | 3.460 | 3.510 | 31,586 | -0.00(-0.07%) |
Apr 05, 2021 | 3.540 | 3.650 | 3.460 | 3.513 | 80,655 | -0.03(-0.78%) |
Apr 01, 2021 | 3.480 | 3.630 | 3.350 | 3.540 | 444,800 | +0.07(+2.02%) |
Mar 31, 2021 | 3.380 | 3.620 | 3.360 | 3.470 | 166,026 | +0.11(+3.27%) |
Mar 30, 2021 | 3.300 | 3.500 | 3.300 | 3.360 | 114,913 | +0.01(+0.30%) |
Mar 29, 2021 | 3.470 | 3.600 | 3.280 | 3.350 | 189,313 | -0.27(-7.46%) |
Mar 26, 2021 | 3.630 | 4.550 | 3.310 | 3.620 | 3,678,700 | +0.30(+9.04%) |
Mar 25, 2021 | 3.290 | 3.490 | 3.260 | 3.320 | 237,711 | -0.18(-5.14%) |
Mar 24, 2021 | 3.676 | 3.760 | 3.500 | 3.500 | 247,918 | -0.06(-1.69%) |
Mar 23, 2021 | 3.590 | 3.670 | 3.500 | 3.560 | 152,654 | -0.12(-3.26%) |
Mar 22, 2021 | 3.650 | 3.930 | 3.600 | 3.680 | 314,328 | +0.07(+1.94%) |
Mar 19, 2021 | 3.560 | 3.760 | 3.560 | 3.610 | 135,800 | +0.05(+1.40%) |
Mar 18, 2021 | 3.450 | 3.750 | 3.450 | 3.560 | 175,709 | +0.00(+0.00%) |
Mar 17, 2021 | 3.510 | 3.630 | 3.480 | 3.560 | 46,996 | -0.03(-0.84%) |
Mar 16, 2021 | 3.390 | 3.720 | 3.340 | 3.590 | 201,703 | +0.15(+4.36%) |
Mar 15, 2021 | 3.380 | 3.580 | 3.360 | 3.440 | 141,151 | +0.09(+2.69%) |
Mar 12, 2021 | 3.360 | 3.457 | 3.300 | 3.350 | 126,400 | -0.01(-0.30%) |
Mar 11, 2021 | 3.300 | 3.480 | 3.250 | 3.360 | 152,866 | +0.08(+2.44%) |
Mar 10, 2021 | 3.330 | 3.362 | 3.251 | 3.280 | 13,957 | -0.04(-1.20%) |
Mar 09, 2021 | 3.150 | 3.410 | 3.050 | 3.320 | 132,359 | +0.19(+6.07%) |
Mar 08, 2021 | 3.130 | 3.300 | 3.100 | 3.130 | 47,237 | +0.00(+0.00%) |
Mar 05, 2021 | 3.070 | 3.230 | 2.810 | 3.130 | 272,700 | +0.05(+1.62%) |
Mar 04, 2021 | 3.340 | 3.440 | 3.010 | 3.080 | 157,591 | -0.31(-9.14%) |
Mar 03, 2021 | 3.400 | 3.500 | 3.340 | 3.390 | 37,209 | -0.01(-0.29%) |
Mar 02, 2021 | 3.460 | 3.500 | 3.380 | 3.400 | 32,813 | -0.01(-0.29%) |
Mar 01, 2021 | 3.509 | 3.564 | 3.400 | 3.410 | 41,434 | -0.01(-0.29%) |
Feb 26, 2021 | 3.700 | 3.720 | 3.350 | 3.420 | 144,200 | -0.22(-6.04%) |
Feb 25, 2021 | 3.810 | 3.870 | 3.550 | 3.640 | 50,429 | -0.08(-2.15%) |
Feb 24, 2021 | 3.780 | 3.990 | 3.700 | 3.720 | 91,323 | -0.11(-2.87%) |
Feb 23, 2021 | 3.930 | 3.990 | 3.680 | 3.830 | 177,814 | -0.37(-8.81%) |
Feb 22, 2021 | 4.010 | 4.250 | 3.960 | 4.200 | 199,566 | -0.05(-1.18%) |
Feb 19, 2021 | 4.190 | 4.420 | 3.960 | 4.250 | 738,600 | -0.13(-2.97%) |
Feb 18, 2021 | 3.700 | 5.190 | 3.540 | 4.380 | 7,684,165 | +0.75(+20.66%) |
Feb 17, 2021 | 3.940 | 3.990 | 3.530 | 3.630 | 362,001 | -0.37(-9.25%) |
Feb 16, 2021 | 4.090 | 4.190 | 3.900 | 4.000 | 137,135 | -0.10(-2.44%) |
Feb 12, 2021 | 4.150 | 4.450 | 3.860 | 4.100 | 526,300 | -0.01(-0.24%) |
Feb 11, 2021 | 3.740 | 4.370 | 3.700 | 4.110 | 682,159 | +0.29(+7.59%) |
Feb 10, 2021 | 3.603 | 3.844 | 3.410 | 3.820 | 328,299 | +0.23(+6.41%) |
Feb 09, 2021 | 3.490 | 3.700 | 3.460 | 3.590 | 176,127 | +0.04(+1.13%) |
Feb 08, 2021 | 3.600 | 3.623 | 3.300 | 3.550 | 354,906 | +0.00(+0.00%) |
Feb 05, 2021 | 3.700 | 4.640 | 3.450 | 3.550 | 2,498,100 | -0.06(-1.66%) |
Feb 04, 2021 | 3.200 | 4.080 | 3.170 | 3.610 | 4,174,537 | +0.42(+12.99%) |
Feb 03, 2021 | 3.220 | 3.269 | 3.040 | 3.195 | 105,411 | -0.02(-0.47%) |
Feb 02, 2021 | 3.290 | 3.340 | 3.180 | 3.210 | 65,100 | -0.08(-2.43%) |