Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.230 | 3.367 | 3.179 | 3.299 | 815,642 | +0.09(+2.93%) |
Apr 29, 2021 | 3.196 | 3.230 | 3.051 | 3.205 | 691,084 | +0.07(+2.18%) |
Apr 28, 2021 | 3.051 | 3.162 | 2.923 | 3.136 | 815,595 | +0.12(+3.97%) |
Apr 27, 2021 | 2.820 | 3.017 | 2.820 | 3.017 | 1,545,930 | +0.26(+9.63%) |
Apr 26, 2021 | 2.615 | 2.811 | 2.598 | 2.752 | 4,627,689 | +0.16(+6.27%) |
Apr 23, 2021 | 2.555 | 2.709 | 2.529 | 2.589 | 3,457,646 | +0.04(+1.68%) |
Apr 22, 2021 | 2.555 | 2.572 | 2.512 | 2.547 | 552,876 | -0.02(-0.67%) |
Apr 21, 2021 | 2.564 | 2.589 | 2.495 | 2.564 | 662,363 | +0.02(+0.67%) |
Apr 20, 2021 | 2.538 | 2.564 | 2.495 | 2.547 | 49,253 | +0.01(+0.34%) |
Apr 19, 2021 | 2.564 | 2.572 | 2.538 | 2.538 | 159,183 | -0.02(-0.67%) |
Apr 16, 2021 | 2.555 | 2.572 | 2.487 | 2.555 | 371,661 | +0.02(+0.67%) |
Apr 15, 2021 | 2.564 | 2.589 | 2.521 | 2.538 | 202,829 | +0.03(+1.37%) |
Apr 14, 2021 | 2.504 | 2.568 | 2.487 | 2.504 | 180,709 | -0.01(-0.34%) |
Apr 13, 2021 | 2.512 | 2.547 | 2.444 | 2.512 | 80,316 | +0.00(+0.00%) |
Apr 12, 2021 | 2.572 | 2.589 | 2.495 | 2.512 | 99,116 | -0.09(-3.29%) |
Apr 09, 2021 | 2.581 | 2.606 | 2.564 | 2.598 | 84,606 | +0.00(+0.00%) |
Apr 08, 2021 | 2.632 | 2.632 | 2.564 | 2.598 | 131,401 | -0.01(-0.33%) |
Apr 07, 2021 | 2.649 | 2.649 | 2.598 | 2.606 | 70,254 | -0.02(-0.65%) |
Apr 06, 2021 | 2.632 | 2.658 | 2.615 | 2.623 | 113,871 | -0.02(-0.65%) |
Apr 05, 2021 | 2.735 | 2.743 | 2.606 | 2.641 | 100,363 | -0.07(-2.52%) |
Apr 01, 2021 | 2.700 | 2.735 | 2.649 | 2.709 | 43,415 | +0.01(+0.32%) |
Mar 31, 2021 | 2.641 | 2.726 | 2.623 | 2.700 | 66,916 | +0.06(+2.27%) |
Mar 30, 2021 | 2.668 | 2.696 | 2.615 | 2.641 | 83,462 | +0.00(+0.00%) |
Mar 29, 2021 | 2.735 | 2.752 | 2.598 | 2.641 | 157,753 | -0.12(-4.33%) |
Mar 26, 2021 | 2.692 | 2.786 | 2.675 | 2.760 | 70,447 | +0.10(+3.86%) |
Mar 25, 2021 | 2.632 | 2.683 | 2.572 | 2.658 | 174,822 | -0.03(-0.96%) |
Mar 24, 2021 | 2.709 | 2.777 | 2.675 | 2.683 | 171,097 | -0.03(-1.26%) |
Mar 23, 2021 | 2.854 | 2.854 | 2.675 | 2.717 | 260,340 | -0.13(-4.50%) |
Mar 22, 2021 | 2.888 | 2.918 | 2.771 | 2.846 | 199,130 | -0.03(-1.19%) |
Mar 19, 2021 | 2.811 | 2.940 | 2.803 | 2.880 | 562,524 | +0.09(+3.37%) |
Mar 18, 2021 | 2.923 | 3.025 | 2.752 | 2.786 | 852,131 | -0.10(-3.55%) |
Mar 17, 2021 | 2.931 | 2.991 | 2.794 | 2.888 | 503,943 | -0.03(-1.17%) |
Mar 16, 2021 | 3.119 | 3.162 | 2.820 | 2.923 | 586,801 | +0.10(+3.64%) |
Mar 15, 2021 | 2.735 | 2.837 | 2.717 | 2.820 | 373,682 | +0.06(+2.17%) |
Mar 12, 2021 | 2.837 | 2.837 | 2.692 | 2.760 | 125,447 | -0.08(-2.71%) |
Mar 11, 2021 | 2.692 | 2.863 | 2.675 | 2.837 | 107,289 | +0.15(+5.40%) |
Mar 10, 2021 | 2.717 | 2.760 | 2.649 | 2.692 | 169,740 | -0.02(-0.63%) |
Mar 09, 2021 | 2.632 | 2.760 | 2.632 | 2.709 | 42,743 | +0.07(+2.59%) |
Mar 08, 2021 | 2.649 | 2.675 | 2.564 | 2.641 | 91,257 | +0.04(+1.64%) |
Mar 05, 2021 | 2.709 | 2.709 | 2.461 | 2.598 | 185,362 | -0.10(-3.80%) |
Mar 04, 2021 | 2.726 | 2.726 | 2.555 | 2.700 | 101,309 | +0.01(+0.32%) |
Mar 03, 2021 | 2.726 | 2.760 | 2.683 | 2.692 | 67,192 | +0.01(+0.32%) |
Mar 02, 2021 | 2.615 | 2.692 | 2.598 | 2.683 | 51,166 | +0.09(+3.29%) |
Mar 01, 2021 | 2.598 | 2.615 | 2.572 | 2.598 | 55,061 | +0.03(+1.16%) |
Feb 26, 2021 | 2.521 | 2.589 | 2.495 | 2.568 | 64,479 | +0.02(+0.84%) |
Feb 25, 2021 | 2.631 | 2.674 | 2.538 | 2.547 | 52,831 | -0.07(-2.60%) |
Feb 24, 2021 | 2.564 | 2.674 | 2.518 | 2.614 | 77,863 | +0.08(+3.36%) |
Feb 23, 2021 | 2.589 | 2.606 | 2.377 | 2.530 | 135,485 | -0.11(-4.18%) |
Feb 22, 2021 | 2.631 | 2.708 | 2.631 | 2.640 | 31,795 | -0.01(-0.32%) |
Feb 19, 2021 | 2.682 | 2.703 | 2.614 | 2.648 | 51,717 | +0.01(+0.32%) |
Feb 18, 2021 | 2.648 | 2.691 | 2.580 | 2.640 | 104,493 | -0.06(-2.20%) |
Feb 17, 2021 | 2.988 | 3.005 | 2.674 | 2.699 | 243,682 | -0.29(-9.66%) |
Feb 16, 2021 | 2.886 | 3.310 | 2.878 | 2.988 | 811,853 | +0.25(+9.32%) |
Feb 12, 2021 | 2.606 | 2.852 | 2.555 | 2.733 | 451,908 | +0.09(+3.54%) |
Feb 11, 2021 | 2.572 | 2.665 | 2.470 | 2.640 | 135,057 | +0.10(+4.01%) |
Feb 10, 2021 | 2.572 | 2.572 | 2.504 | 2.538 | 59,817 | +0.03(+1.36%) |
Feb 09, 2021 | 2.623 | 2.733 | 2.470 | 2.504 | 131,868 | -0.18(-6.65%) |
Feb 08, 2021 | 2.538 | 2.691 | 2.538 | 2.682 | 148,629 | +0.14(+5.69%) |
Feb 05, 2021 | 2.411 | 2.538 | 2.411 | 2.538 | 105,084 | +0.09(+3.82%) |
Feb 04, 2021 | 2.402 | 2.538 | 2.326 | 2.445 | 84,140 | +0.01(+0.35%) |
Feb 03, 2021 | 2.479 | 2.640 | 2.394 | 2.436 | 141,334 | -0.07(-2.71%) |
Feb 02, 2021 | 2.530 | 2.538 | 2.419 | 2.504 | 39,695 | +0.03(+1.37%) |