Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.900 | 2.900 | 2.830 | 2.880 | 28,100 | -0.03(-1.03%) |
Apr 29, 2021 | 2.990 | 3.070 | 2.830 | 2.910 | 66,733 | -0.07(-2.35%) |
Apr 28, 2021 | 2.980 | 3.030 | 2.960 | 2.980 | 29,146 | +0.03(+1.02%) |
Apr 27, 2021 | 3.030 | 3.130 | 2.950 | 2.950 | 293,851 | -0.06(-1.99%) |
Apr 26, 2021 | 2.950 | 3.050 | 2.950 | 3.010 | 100,296 | +0.04(+1.35%) |
Apr 23, 2021 | 2.860 | 3.000 | 2.860 | 2.970 | 203,200 | +0.08(+2.77%) |
Apr 22, 2021 | 2.900 | 3.030 | 2.820 | 2.890 | 315,922 | +0.00(+0.00%) |
Apr 21, 2021 | 2.790 | 2.890 | 2.790 | 2.890 | 56,475 | +0.13(+4.71%) |
Apr 20, 2021 | 2.670 | 2.790 | 2.670 | 2.760 | 242,196 | +0.10(+3.76%) |
Apr 19, 2021 | 2.820 | 2.840 | 2.650 | 2.660 | 277,047 | -0.14(-5.00%) |
Apr 16, 2021 | 2.940 | 3.180 | 2.670 | 2.800 | 258,300 | -0.15(-5.08%) |
Apr 15, 2021 | 3.210 | 3.320 | 2.900 | 2.950 | 311,616 | -0.26(-8.10%) |
Apr 14, 2021 | 3.310 | 3.370 | 3.180 | 3.210 | 135,440 | -0.09(-2.73%) |
Apr 13, 2021 | 3.250 | 3.420 | 3.200 | 3.300 | 367,306 | +0.06(+1.85%) |
Apr 12, 2021 | 3.290 | 3.430 | 3.200 | 3.240 | 372,010 | -0.06(-1.82%) |
Apr 09, 2021 | 3.220 | 3.430 | 3.161 | 3.300 | 373,800 | +0.09(+2.80%) |
Apr 08, 2021 | 3.300 | 3.360 | 3.100 | 3.210 | 302,527 | -0.09(-2.73%) |
Apr 07, 2021 | 3.350 | 3.390 | 3.220 | 3.300 | 196,564 | -0.12(-3.51%) |
Apr 06, 2021 | 3.460 | 3.540 | 3.310 | 3.420 | 353,079 | -0.04(-1.16%) |
Apr 05, 2021 | 3.310 | 3.500 | 3.200 | 3.460 | 417,078 | +0.14(+4.22%) |
Apr 01, 2021 | 3.210 | 3.460 | 3.132 | 3.320 | 485,200 | +0.20(+6.41%) |
Mar 31, 2021 | 3.010 | 3.230 | 2.970 | 3.120 | 248,387 | +0.11(+3.65%) |
Mar 30, 2021 | 3.030 | 3.083 | 2.960 | 3.010 | 73,325 | -0.09(-2.90%) |
Mar 29, 2021 | 3.260 | 3.280 | 3.020 | 3.100 | 38,061 | -0.12(-3.80%) |
Mar 26, 2021 | 3.210 | 3.290 | 3.120 | 3.222 | 210,200 | +0.03(+1.01%) |
Mar 25, 2021 | 3.050 | 3.200 | 2.890 | 3.190 | 110,783 | +0.13(+4.25%) |
Mar 24, 2021 | 3.150 | 3.310 | 3.030 | 3.060 | 183,465 | -0.08(-2.55%) |
Mar 23, 2021 | 3.190 | 3.320 | 3.110 | 3.140 | 426,386 | -0.10(-3.09%) |
Mar 22, 2021 | 3.330 | 3.410 | 3.200 | 3.240 | 142,520 | -0.11(-3.28%) |
Mar 19, 2021 | 3.370 | 3.580 | 3.340 | 3.350 | 368,600 | -0.02(-0.59%) |
Mar 18, 2021 | 3.370 | 3.480 | 3.320 | 3.370 | 160,389 | -0.03(-0.88%) |
Mar 17, 2021 | 3.270 | 3.560 | 3.250 | 3.400 | 717,212 | +0.08(+2.41%) |
Mar 16, 2021 | 3.350 | 3.370 | 3.250 | 3.320 | 146,051 | -0.05(-1.48%) |
Mar 15, 2021 | 3.150 | 3.430 | 3.130 | 3.370 | 488,074 | +0.20(+6.31%) |
Mar 12, 2021 | 3.230 | 3.230 | 3.050 | 3.170 | 138,400 | -0.09(-2.76%) |
Mar 11, 2021 | 2.910 | 3.300 | 2.850 | 3.260 | 715,647 | +0.38(+13.19%) |
Mar 10, 2021 | 2.920 | 3.090 | 2.780 | 2.880 | 324,215 | +0.07(+2.49%) |
Mar 09, 2021 | 2.720 | 2.920 | 2.570 | 2.810 | 609,128 | +0.09(+3.31%) |
Mar 08, 2021 | 2.860 | 3.110 | 2.700 | 2.720 | 587,441 | -0.13(-4.56%) |
Mar 05, 2021 | 2.870 | 2.930 | 2.631 | 2.850 | 491,400 | +0.06(+2.15%) |
Mar 04, 2021 | 3.120 | 3.180 | 2.700 | 2.790 | 543,395 | -0.23(-7.62%) |
Mar 03, 2021 | 3.310 | 3.440 | 3.020 | 3.020 | 578,577 | -0.28(-8.48%) |
Mar 02, 2021 | 3.440 | 3.440 | 3.230 | 3.300 | 396,162 | -0.10(-2.94%) |
Mar 01, 2021 | 3.420 | 3.610 | 3.400 | 3.400 | 137,185 | +0.02(+0.59%) |
Feb 26, 2021 | 3.450 | 3.600 | 3.350 | 3.380 | 222,100 | -0.24(-6.63%) |
Feb 25, 2021 | 4.320 | 4.340 | 3.580 | 3.620 | 453,115 | -0.56(-13.40%) |
Feb 24, 2021 | 3.950 | 4.460 | 3.880 | 4.180 | 270,779 | +0.24(+6.09%) |
Feb 23, 2021 | 3.950 | 3.990 | 3.550 | 3.940 | 240,911 | -0.21(-5.06%) |
Feb 22, 2021 | 4.270 | 4.410 | 4.140 | 4.150 | 128,667 | -0.18(-4.16%) |
Feb 19, 2021 | 4.540 | 4.645 | 4.100 | 4.330 | 359,800 | -0.32(-6.88%) |
Feb 18, 2021 | 4.140 | 5.400 | 3.910 | 4.650 | 1,880,529 | +0.50(+12.05%) |
Feb 17, 2021 | 3.950 | 4.150 | 3.910 | 4.150 | 67,121 | +0.10(+2.47%) |
Feb 16, 2021 | 3.930 | 4.060 | 3.900 | 4.050 | 126,751 | +0.15(+3.85%) |
Feb 12, 2021 | 3.940 | 4.070 | 3.870 | 3.900 | 63,500 | +0.00(+0.00%) |
Feb 11, 2021 | 4.040 | 4.040 | 3.810 | 3.900 | 108,741 | -0.10(-2.50%) |
Feb 10, 2021 | 4.150 | 4.230 | 3.790 | 4.000 | 358,937 | -0.09(-2.20%) |
Feb 09, 2021 | 3.900 | 4.230 | 3.900 | 4.090 | 265,968 | +0.19(+4.87%) |
Feb 08, 2021 | 3.790 | 3.910 | 3.720 | 3.900 | 154,278 | +0.18(+4.84%) |
Feb 05, 2021 | 3.700 | 3.830 | 3.660 | 3.720 | 142,900 | +0.08(+2.20%) |
Feb 04, 2021 | 3.610 | 3.850 | 3.540 | 3.640 | 234,791 | +0.04(+1.11%) |
Feb 03, 2021 | 3.570 | 3.640 | 3.420 | 3.600 | 142,609 | -0.01(-0.28%) |
Feb 02, 2021 | 3.710 | 3.890 | 3.550 | 3.610 | 226,771 | -0.09(-2.43%) |