Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.969 | 2.969 | 2.900 | 2.900 | 70,800 | -0.06(-2.03%) |
Apr 29, 2021 | 2.990 | 2.990 | 2.920 | 2.960 | 8,266 | -0.02(-0.67%) |
Apr 28, 2021 | 3.030 | 3.050 | 2.940 | 2.980 | 35,857 | -0.07(-2.30%) |
Apr 27, 2021 | 3.130 | 3.220 | 3.010 | 3.050 | 35,225 | -0.09(-2.87%) |
Apr 26, 2021 | 3.050 | 3.210 | 2.979 | 3.140 | 123,171 | +0.08(+2.61%) |
Apr 23, 2021 | 3.030 | 3.060 | 2.900 | 3.060 | 54,100 | +0.03(+0.99%) |
Apr 22, 2021 | 2.900 | 3.140 | 2.900 | 3.030 | 101,152 | +0.13(+4.48%) |
Apr 21, 2021 | 2.830 | 2.930 | 2.800 | 2.900 | 28,801 | +0.05(+1.75%) |
Apr 20, 2021 | 2.820 | 2.870 | 2.800 | 2.850 | 57,003 | +0.05(+1.79%) |
Apr 19, 2021 | 2.870 | 2.940 | 2.800 | 2.800 | 50,668 | -0.10(-3.45%) |
Apr 16, 2021 | 2.929 | 2.929 | 2.820 | 2.900 | 36,600 | +0.03(+1.05%) |
Apr 15, 2021 | 2.910 | 2.910 | 2.850 | 2.870 | 84,992 | -0.04(-1.37%) |
Apr 14, 2021 | 3.020 | 3.020 | 2.900 | 2.910 | 93,111 | +0.00(+0.00%) |
Apr 13, 2021 | 2.910 | 2.950 | 2.840 | 2.910 | 59,575 | +0.02(+0.69%) |
Apr 12, 2021 | 2.880 | 2.920 | 2.800 | 2.890 | 58,221 | +0.00(+0.00%) |
Apr 09, 2021 | 2.930 | 2.959 | 2.710 | 2.890 | 628,600 | -0.03(-1.03%) |
Apr 08, 2021 | 3.090 | 3.090 | 2.920 | 2.920 | 61,572 | -0.13(-4.26%) |
Apr 07, 2021 | 2.950 | 3.050 | 2.950 | 3.050 | 71,252 | +0.08(+2.69%) |
Apr 06, 2021 | 2.990 | 3.000 | 2.950 | 2.970 | 40,577 | +0.01(+0.34%) |
Apr 05, 2021 | 2.940 | 2.990 | 2.880 | 2.960 | 69,175 | +0.06(+2.07%) |
Apr 01, 2021 | 2.830 | 2.959 | 2.830 | 2.900 | 100,500 | +0.09(+3.20%) |
Mar 31, 2021 | 2.820 | 2.850 | 2.780 | 2.810 | 47,493 | -0.01(-0.35%) |
Mar 30, 2021 | 2.840 | 2.890 | 2.760 | 2.820 | 71,169 | -0.05(-1.74%) |
Mar 29, 2021 | 2.910 | 2.990 | 2.810 | 2.870 | 326,700 | -0.07(-2.38%) |
Mar 26, 2021 | 3.050 | 3.080 | 2.910 | 2.940 | 24,500 | -0.08(-2.65%) |
Mar 25, 2021 | 3.000 | 3.030 | 2.900 | 3.020 | 73,353 | +0.01(+0.33%) |
Mar 24, 2021 | 3.150 | 3.240 | 3.000 | 3.010 | 111,785 | -0.13(-4.14%) |
Mar 23, 2021 | 3.380 | 3.440 | 3.100 | 3.140 | 107,474 | -0.20(-5.99%) |
Mar 22, 2021 | 3.390 | 3.390 | 3.270 | 3.340 | 105,221 | -0.04(-1.18%) |
Mar 19, 2021 | 3.350 | 3.500 | 3.220 | 3.380 | 384,600 | +0.04(+1.20%) |
Mar 18, 2021 | 3.290 | 3.370 | 3.200 | 3.340 | 135,621 | +0.07(+2.14%) |
Mar 17, 2021 | 3.170 | 3.300 | 3.150 | 3.270 | 154,251 | +0.02(+0.62%) |
Mar 16, 2021 | 3.150 | 3.270 | 3.120 | 3.250 | 153,271 | +0.13(+4.17%) |
Mar 15, 2021 | 2.990 | 3.190 | 2.980 | 3.120 | 221,592 | +0.12(+4.00%) |
Mar 12, 2021 | 2.960 | 3.010 | 2.890 | 3.000 | 96,700 | +0.01(+0.33%) |
Mar 11, 2021 | 2.960 | 3.019 | 2.910 | 2.990 | 37,662 | +0.03(+1.01%) |
Mar 10, 2021 | 2.950 | 3.020 | 2.920 | 2.960 | 77,520 | +0.02(+0.68%) |
Mar 09, 2021 | 3.010 | 3.050 | 2.940 | 2.940 | 340,557 | -0.08(-2.65%) |
Mar 08, 2021 | 2.960 | 3.020 | 2.890 | 3.020 | 307,211 | +0.06(+2.03%) |
Mar 05, 2021 | 3.000 | 3.095 | 2.900 | 2.960 | 63,800 | -0.03(-1.00%) |
Mar 04, 2021 | 3.020 | 3.020 | 2.910 | 2.990 | 182,411 | -0.04(-1.32%) |
Mar 03, 2021 | 3.100 | 3.100 | 2.840 | 3.030 | 222,017 | -0.15(-4.72%) |
Mar 02, 2021 | 3.300 | 3.400 | 3.100 | 3.180 | 122,327 | -0.09(-2.75%) |
Mar 01, 2021 | 3.050 | 3.270 | 3.000 | 3.270 | 97,309 | +0.27(+9.00%) |
Feb 26, 2021 | 3.100 | 3.179 | 3.000 | 3.000 | 150,100 | -0.12(-3.85%) |
Feb 25, 2021 | 3.380 | 3.390 | 3.100 | 3.120 | 80,880 | -0.28(-8.24%) |
Feb 24, 2021 | 3.450 | 3.540 | 3.340 | 3.400 | 71,300 | -0.09(-2.58%) |
Feb 23, 2021 | 3.340 | 3.507 | 2.800 | 3.490 | 241,106 | +0.10(+2.95%) |
Feb 22, 2021 | 3.520 | 3.600 | 3.340 | 3.390 | 217,947 | -0.24(-6.61%) |
Feb 19, 2021 | 3.300 | 3.670 | 3.250 | 3.630 | 441,200 | +0.38(+11.69%) |
Feb 18, 2021 | 3.150 | 3.270 | 3.040 | 3.250 | 83,362 | +0.08(+2.52%) |
Feb 17, 2021 | 3.170 | 3.270 | 3.100 | 3.170 | 67,760 | -0.10(-3.06%) |
Feb 16, 2021 | 3.350 | 3.380 | 3.100 | 3.270 | 108,039 | -0.02(-0.61%) |
Feb 12, 2021 | 3.020 | 3.290 | 2.960 | 3.290 | 138,800 | +0.30(+10.03%) |
Feb 11, 2021 | 3.070 | 3.119 | 2.910 | 2.990 | 73,207 | -0.08(-2.61%) |
Feb 10, 2021 | 3.040 | 3.370 | 2.930 | 3.070 | 224,253 | +0.07(+2.33%) |
Feb 09, 2021 | 3.090 | 3.190 | 2.980 | 3.000 | 94,985 | -0.09(-2.91%) |
Feb 08, 2021 | 3.150 | 3.150 | 2.970 | 3.090 | 155,830 | +0.10(+3.34%) |
Feb 05, 2021 | 3.030 | 3.050 | 2.950 | 2.990 | 102,400 | +0.05(+1.70%) |
Feb 04, 2021 | 3.000 | 3.050 | 2.890 | 2.940 | 124,796 | -0.04(-1.34%) |
Feb 03, 2021 | 2.870 | 3.035 | 2.870 | 2.980 | 90,521 | +0.08(+2.76%) |
Feb 02, 2021 | 2.870 | 2.900 | 2.760 | 2.900 | 29,159 | +0.03(+1.05%) |