Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.490 | 2.540 | 2.390 | 2.400 | 554,100 | -0.10(-4.00%) |
Apr 29, 2021 | 2.570 | 2.620 | 2.480 | 2.500 | 282,386 | -0.08(-3.10%) |
Apr 28, 2021 | 2.590 | 2.600 | 2.520 | 2.580 | 333,425 | -0.01(-0.39%) |
Apr 27, 2021 | 2.640 | 2.660 | 2.570 | 2.590 | 304,043 | -0.04(-1.52%) |
Apr 26, 2021 | 2.540 | 2.650 | 2.540 | 2.630 | 501,281 | +0.11(+4.37%) |
Apr 23, 2021 | 2.550 | 2.571 | 2.470 | 2.520 | 531,900 | -0.01(-0.40%) |
Apr 22, 2021 | 2.610 | 2.630 | 2.470 | 2.530 | 366,739 | -0.08(-3.07%) |
Apr 21, 2021 | 2.500 | 2.640 | 2.460 | 2.610 | 419,211 | +0.11(+4.40%) |
Apr 20, 2021 | 2.440 | 2.584 | 2.430 | 2.500 | 460,472 | +0.03(+1.21%) |
Apr 19, 2021 | 2.590 | 2.640 | 2.385 | 2.470 | 788,891 | -0.14(-5.36%) |
Apr 16, 2021 | 2.530 | 2.640 | 2.470 | 2.610 | 546,300 | +0.06(+2.35%) |
Apr 15, 2021 | 2.670 | 2.670 | 2.450 | 2.550 | 609,801 | -0.08(-3.04%) |
Apr 14, 2021 | 2.520 | 2.710 | 2.520 | 2.630 | 700,470 | +0.10(+3.95%) |
Apr 13, 2021 | 2.580 | 2.610 | 2.430 | 2.530 | 1,045,951 | -0.06(-2.32%) |
Apr 12, 2021 | 2.840 | 2.850 | 2.490 | 2.590 | 2,288,427 | -0.30(-10.38%) |
Apr 09, 2021 | 3.080 | 3.110 | 2.860 | 2.890 | 1,319,600 | -0.21(-6.77%) |
Apr 08, 2021 | 3.250 | 3.260 | 3.040 | 3.100 | 778,502 | -0.08(-2.52%) |
Apr 07, 2021 | 3.150 | 3.280 | 3.110 | 3.180 | 937,410 | +0.07(+2.25%) |
Apr 06, 2021 | 3.300 | 3.390 | 3.100 | 3.110 | 794,269 | -0.06(-1.89%) |
Apr 05, 2021 | 3.270 | 3.270 | 3.140 | 3.170 | 551,955 | +0.00(+0.00%) |
Apr 01, 2021 | 3.050 | 3.170 | 3.020 | 3.170 | 390,200 | +0.16(+5.32%) |
Mar 31, 2021 | 2.950 | 3.050 | 2.920 | 3.010 | 725,809 | +0.11(+3.79%) |
Mar 30, 2021 | 2.900 | 2.960 | 2.830 | 2.900 | 555,424 | +0.01(+0.35%) |
Mar 29, 2021 | 3.030 | 3.040 | 2.890 | 2.890 | 675,180 | -0.15(-4.93%) |
Mar 26, 2021 | 3.130 | 3.150 | 2.940 | 3.040 | 499,400 | -0.07(-2.25%) |
Mar 25, 2021 | 2.900 | 3.120 | 2.850 | 3.110 | 848,802 | +0.20(+6.87%) |
Mar 24, 2021 | 3.160 | 3.210 | 2.910 | 2.910 | 648,301 | -0.22(-7.03%) |
Mar 23, 2021 | 3.500 | 3.500 | 3.090 | 3.130 | 1,143,116 | -0.33(-9.54%) |
Mar 22, 2021 | 3.500 | 3.600 | 3.430 | 3.460 | 472,704 | +0.01(+0.29%) |
Mar 19, 2021 | 3.370 | 3.550 | 3.360 | 3.450 | 1,190,300 | +0.12(+3.60%) |
Mar 18, 2021 | 3.420 | 3.620 | 3.310 | 3.330 | 1,692,750 | -0.13(-3.76%) |
Mar 17, 2021 | 3.380 | 3.540 | 3.300 | 3.460 | 973,838 | +0.05(+1.47%) |
Mar 16, 2021 | 3.420 | 3.430 | 3.270 | 3.410 | 482,436 | +0.01(+0.29%) |
Mar 15, 2021 | 3.350 | 3.410 | 3.250 | 3.400 | 676,009 | +0.09(+2.72%) |
Mar 12, 2021 | 3.290 | 3.310 | 3.170 | 3.310 | 545,700 | -0.03(-0.90%) |
Mar 11, 2021 | 3.220 | 3.340 | 3.205 | 3.340 | 700,146 | +0.19(+6.03%) |
Mar 10, 2021 | 3.200 | 3.220 | 3.040 | 3.150 | 609,812 | +0.08(+2.61%) |
Mar 09, 2021 | 3.050 | 3.140 | 3.010 | 3.070 | 566,003 | +0.12(+4.07%) |
Mar 08, 2021 | 3.050 | 3.130 | 2.920 | 2.950 | 691,611 | -0.13(-4.22%) |
Mar 05, 2021 | 2.960 | 3.080 | 2.740 | 3.080 | 1,192,500 | +0.11(+3.70%) |
Mar 04, 2021 | 3.050 | 3.110 | 2.830 | 2.970 | 1,460,734 | -0.09(-2.94%) |
Mar 03, 2021 | 3.150 | 3.350 | 3.050 | 3.060 | 1,482,830 | -0.18(-5.56%) |
Mar 02, 2021 | 3.490 | 3.550 | 3.100 | 3.240 | 1,991,800 | -0.35(-9.75%) |
Mar 01, 2021 | 3.440 | 3.620 | 3.400 | 3.590 | 652,547 | +0.27(+8.13%) |
Feb 26, 2021 | 3.410 | 3.470 | 3.270 | 3.320 | 731,300 | -0.10(-2.92%) |
Feb 25, 2021 | 3.450 | 3.520 | 3.320 | 3.420 | 1,044,088 | -0.06(-1.72%) |
Feb 24, 2021 | 3.560 | 3.570 | 3.420 | 3.480 | 987,898 | -0.02(-0.57%) |
Feb 23, 2021 | 3.650 | 3.700 | 3.360 | 3.500 | 1,348,099 | -0.29(-7.65%) |
Feb 22, 2021 | 3.850 | 3.890 | 3.760 | 3.790 | 819,662 | -0.06(-1.43%) |
Feb 19, 2021 | 3.910 | 4.050 | 3.800 | 3.845 | 1,209,700 | -0.05(-1.41%) |
Feb 18, 2021 | 3.820 | 4.010 | 3.620 | 3.900 | 1,543,359 | +0.07(+1.83%) |
Feb 17, 2021 | 3.960 | 4.010 | 3.810 | 3.830 | 876,134 | -0.20(-4.96%) |
Feb 16, 2021 | 4.090 | 4.100 | 3.945 | 4.030 | 781,540 | +0.00(+0.00%) |
Feb 12, 2021 | 4.050 | 4.100 | 3.921 | 4.030 | 718,200 | -0.04(-0.98%) |
Feb 11, 2021 | 4.070 | 4.160 | 3.990 | 4.070 | 775,042 | +0.01(+0.25%) |
Feb 10, 2021 | 4.280 | 4.400 | 3.960 | 4.060 | 1,210,656 | -0.16(-3.79%) |
Feb 09, 2021 | 4.220 | 4.360 | 4.130 | 4.220 | 1,149,432 | +0.02(+0.48%) |
Feb 08, 2021 | 4.090 | 4.400 | 4.020 | 4.200 | 1,415,968 | +0.12(+2.94%) |
Feb 05, 2021 | 4.000 | 4.080 | 3.910 | 4.080 | 538,200 | +0.06(+1.49%) |
Feb 04, 2021 | 3.970 | 4.040 | 3.845 | 4.020 | 626,007 | +0.07(+1.77%) |
Feb 03, 2021 | 3.750 | 3.980 | 3.750 | 3.950 | 942,298 | +0.20(+5.33%) |
Feb 02, 2021 | 3.690 | 3.770 | 3.600 | 3.750 | 498,991 | +0.11(+3.02%) |