Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.720 | 2.720 | 2.575 | 2.620 | 9,200 | -0.00(-0.19%) |
Apr 29, 2021 | 2.776 | 2.776 | 2.575 | 2.625 | 11,123 | -0.04(-1.69%) |
Apr 28, 2021 | 2.648 | 2.730 | 2.630 | 2.670 | 8,125 | +0.04(+1.52%) |
Apr 27, 2021 | 2.660 | 2.660 | 2.510 | 2.630 | 17,810 | -0.07(-2.59%) |
Apr 26, 2021 | 2.610 | 2.750 | 2.610 | 2.700 | 64,885 | +0.09(+3.54%) |
Apr 23, 2021 | 2.525 | 2.630 | 2.523 | 2.608 | 12,300 | +0.15(+6.00%) |
Apr 22, 2021 | 2.490 | 2.490 | 2.415 | 2.460 | 3,618 | +0.00(+0.00%) |
Apr 21, 2021 | 2.330 | 2.478 | 2.300 | 2.460 | 40,347 | +0.12(+5.13%) |
Apr 20, 2021 | 2.413 | 2.413 | 2.300 | 2.340 | 5,101 | -0.06(-2.50%) |
Apr 19, 2021 | 2.410 | 2.470 | 2.370 | 2.400 | 30,051 | -0.01(-0.39%) |
Apr 16, 2021 | 2.442 | 2.495 | 2.409 | 2.409 | 12,700 | -0.03(-1.25%) |
Apr 15, 2021 | 2.405 | 2.520 | 2.405 | 2.440 | 19,108 | +0.00(+0.00%) |
Apr 14, 2021 | 2.440 | 2.440 | 2.410 | 2.440 | 8,945 | +0.08(+3.52%) |
Apr 13, 2021 | 2.300 | 2.442 | 2.290 | 2.357 | 25,785 | +0.06(+2.70%) |
Apr 12, 2021 | 2.360 | 2.515 | 2.290 | 2.295 | 26,020 | -0.20(-7.99%) |
Apr 09, 2021 | 2.405 | 2.632 | 2.405 | 2.494 | 7,400 | +0.03(+1.39%) |
Apr 08, 2021 | 2.499 | 2.610 | 2.460 | 2.460 | 7,282 | -0.02(-1.01%) |
Apr 07, 2021 | 2.540 | 2.562 | 2.420 | 2.485 | 11,923 | -0.19(-6.93%) |
Apr 06, 2021 | 2.720 | 2.727 | 2.587 | 2.670 | 39,653 | +0.01(+0.38%) |
Apr 05, 2021 | 2.600 | 2.900 | 2.600 | 2.660 | 102,844 | +0.08(+3.10%) |
Apr 01, 2021 | 2.426 | 2.583 | 2.426 | 2.580 | 24,000 | +0.31(+13.66%) |
Mar 31, 2021 | 2.280 | 2.325 | 2.270 | 2.270 | 6,921 | +0.01(+0.44%) |
Mar 30, 2021 | 2.257 | 2.288 | 2.182 | 2.260 | 14,350 | -0.03(-1.31%) |
Mar 29, 2021 | 2.440 | 2.440 | 2.252 | 2.290 | 6,262 | -0.05(-2.14%) |
Mar 26, 2021 | 2.317 | 2.361 | 2.260 | 2.340 | 15,800 | +0.04(+1.55%) |
Mar 25, 2021 | 2.181 | 2.304 | 2.150 | 2.304 | 31,988 | +0.12(+5.39%) |
Mar 24, 2021 | 2.235 | 2.460 | 2.186 | 2.186 | 27,129 | -0.18(-7.70%) |
Mar 23, 2021 | 2.507 | 2.507 | 2.369 | 2.369 | 6,958 | -0.13(-5.25%) |
Mar 22, 2021 | 2.410 | 2.520 | 2.270 | 2.500 | 33,735 | +0.29(+13.12%) |
Mar 19, 2021 | 2.370 | 2.370 | 2.100 | 2.210 | 20,900 | -0.07(-3.07%) |
Mar 18, 2021 | 2.200 | 2.290 | 2.200 | 2.280 | 16,552 | -0.01(-0.44%) |
Mar 17, 2021 | 2.324 | 2.360 | 2.250 | 2.290 | 10,686 | -0.04(-1.72%) |
Mar 16, 2021 | 2.366 | 2.366 | 2.250 | 2.330 | 14,673 | -0.07(-2.92%) |
Mar 15, 2021 | 2.285 | 2.400 | 2.230 | 2.400 | 92,986 | +0.15(+6.46%) |
Mar 12, 2021 | 2.400 | 2.520 | 2.254 | 2.254 | 63,400 | -0.14(-6.02%) |
Mar 11, 2021 | 2.260 | 2.480 | 2.260 | 2.399 | 33,015 | +0.07(+2.95%) |
Mar 10, 2021 | 2.510 | 2.565 | 2.205 | 2.330 | 32,934 | +0.03(+1.24%) |
Mar 09, 2021 | 2.270 | 2.360 | 2.130 | 2.301 | 17,718 | +0.16(+7.37%) |
Mar 08, 2021 | 2.135 | 2.200 | 2.000 | 2.143 | 31,786 | +0.01(+0.63%) |
Mar 05, 2021 | 2.141 | 2.150 | 2.000 | 2.130 | 33,300 | +0.02(+0.95%) |
Mar 04, 2021 | 2.386 | 2.386 | 1.930 | 2.110 | 119,643 | -0.27(-11.21%) |
Mar 03, 2021 | 2.500 | 2.538 | 2.350 | 2.377 | 86,199 | -0.12(-4.94%) |
Mar 02, 2021 | 2.711 | 2.711 | 2.500 | 2.500 | 22,897 | -0.08(-3.29%) |
Mar 01, 2021 | 2.600 | 2.730 | 2.585 | 2.585 | 66,468 | +0.13(+5.51%) |
Feb 26, 2021 | 2.334 | 2.470 | 2.320 | 2.450 | 88,600 | +0.06(+2.51%) |
Feb 25, 2021 | 2.560 | 2.612 | 2.350 | 2.390 | 33,184 | -0.16(-6.27%) |
Feb 24, 2021 | 2.500 | 2.629 | 2.500 | 2.550 | 50,122 | +0.05(+2.00%) |
Feb 23, 2021 | 2.500 | 2.590 | 2.290 | 2.500 | 68,752 | -0.28(-10.07%) |
Feb 22, 2021 | 2.910 | 2.910 | 2.740 | 2.780 | 79,720 | -0.17(-5.76%) |
Feb 19, 2021 | 3.000 | 3.080 | 2.700 | 2.950 | 50,200 | +0.24(+8.86%) |
Feb 18, 2021 | 2.910 | 2.910 | 2.590 | 2.710 | 140,672 | -0.14(-4.91%) |
Feb 17, 2021 | 3.000 | 3.100 | 2.814 | 2.850 | 51,990 | -0.13(-4.36%) |
Feb 16, 2021 | 3.110 | 3.180 | 2.950 | 2.980 | 96,309 | -0.13(-4.18%) |
Feb 12, 2021 | 3.130 | 3.160 | 3.000 | 3.110 | 89,900 | -0.05(-1.56%) |
Feb 11, 2021 | 3.085 | 3.310 | 2.910 | 3.159 | 109,478 | +0.27(+9.32%) |
Feb 10, 2021 | 3.125 | 3.200 | 2.840 | 2.890 | 134,067 | -0.22(-7.07%) |
Feb 09, 2021 | 3.055 | 3.230 | 3.040 | 3.110 | 96,888 | -0.08(-2.50%) |
Feb 08, 2021 | 3.310 | 3.420 | 3.150 | 3.190 | 248,491 | -0.11(-3.26%) |
Feb 05, 2021 | 3.110 | 3.339 | 3.110 | 3.297 | 74,200 | +0.19(+6.05%) |
Feb 04, 2021 | 3.110 | 3.130 | 2.944 | 3.109 | 69,829 | +0.11(+3.65%) |
Feb 03, 2021 | 3.110 | 3.110 | 2.950 | 3.000 | 33,005 | +0.02(+0.67%) |
Feb 02, 2021 | 3.050 | 3.050 | 2.920 | 2.980 | 18,382 | -0.02(-0.51%) |