Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.010 | 3.030 | 3.010 | 3.030 | 3,526,100 | +0.02(+0.66%) |
Apr 29, 2021 | 3.010 | 3.020 | 3.010 | 3.010 | 934,660 | +0.00(+0.00%) |
Apr 28, 2021 | 3.000 | 3.010 | 3.000 | 3.010 | 726,700 | +0.00(+0.00%) |
Apr 27, 2021 | 3.010 | 3.010 | 3.000 | 3.010 | 747,835 | +0.00(+0.00%) |
Apr 26, 2021 | 3.000 | 3.010 | 3.000 | 3.010 | 581,625 | +0.01(+0.33%) |
Apr 23, 2021 | 3.000 | 3.010 | 3.000 | 3.000 | 655,200 | -0.01(-0.33%) |
Apr 22, 2021 | 3.010 | 3.010 | 3.000 | 3.010 | 633,926 | +0.00(+0.00%) |
Apr 21, 2021 | 3.000 | 3.010 | 3.000 | 3.010 | 1,482,195 | +0.00(+0.00%) |
Apr 20, 2021 | 3.000 | 3.010 | 2.990 | 3.010 | 687,989 | +0.01(+0.33%) |
Apr 19, 2021 | 3.000 | 3.000 | 2.990 | 3.000 | 427,617 | +0.00(+0.00%) |
Apr 16, 2021 | 3.010 | 3.010 | 2.990 | 3.000 | 509,600 | -0.01(-0.33%) |
Apr 15, 2021 | 3.000 | 3.010 | 2.990 | 3.010 | 633,969 | +0.00(+0.00%) |
Apr 14, 2021 | 3.010 | 3.020 | 2.990 | 3.010 | 1,686,271 | +0.00(+0.00%) |
Apr 13, 2021 | 3.010 | 3.010 | 3.000 | 3.010 | 768,807 | +0.00(+0.00%) |
Apr 12, 2021 | 3.000 | 3.010 | 2.990 | 3.010 | 2,044,608 | +0.00(+0.00%) |
Apr 09, 2021 | 3.000 | 3.010 | 2.995 | 3.010 | 2,111,200 | +0.00(+0.00%) |
Apr 08, 2021 | 3.000 | 3.010 | 2.990 | 3.010 | 3,665,308 | +0.01(+0.33%) |
Apr 07, 2021 | 2.940 | 3.020 | 2.920 | 3.000 | 4,010,015 | +0.06(+2.04%) |
Apr 06, 2021 | 2.920 | 2.950 | 2.900 | 2.940 | 560,337 | +0.03(+1.03%) |
Apr 05, 2021 | 2.880 | 2.920 | 2.850 | 2.910 | 2,517,804 | +0.05(+1.75%) |
Apr 01, 2021 | 2.890 | 2.910 | 2.850 | 2.860 | 854,900 | -0.03(-1.04%) |
Mar 31, 2021 | 2.830 | 2.890 | 2.810 | 2.890 | 694,358 | +0.06(+2.12%) |
Mar 30, 2021 | 2.800 | 2.840 | 2.790 | 2.830 | 1,151,431 | +0.03(+1.07%) |
Mar 29, 2021 | 2.810 | 2.850 | 2.800 | 2.800 | 1,387,045 | +0.00(+0.00%) |
Mar 26, 2021 | 2.800 | 2.820 | 2.790 | 2.800 | 1,399,300 | -0.01(-0.36%) |
Mar 25, 2021 | 2.800 | 2.820 | 2.800 | 2.810 | 1,173,063 | +0.01(+0.36%) |
Mar 24, 2021 | 2.800 | 2.830 | 2.790 | 2.800 | 1,325,488 | +0.00(+0.00%) |
Mar 23, 2021 | 2.830 | 2.830 | 2.770 | 2.800 | 794,624 | +0.00(+0.00%) |
Mar 22, 2021 | 2.850 | 2.850 | 2.800 | 2.800 | 1,239,210 | -0.03(-1.06%) |
Mar 19, 2021 | 2.860 | 2.870 | 2.830 | 2.830 | 2,305,500 | -0.04(-1.39%) |
Mar 18, 2021 | 2.850 | 2.880 | 2.840 | 2.870 | 1,280,427 | +0.01(+0.35%) |
Mar 17, 2021 | 2.900 | 2.900 | 2.850 | 2.860 | 2,330,282 | -0.04(-1.38%) |
Mar 16, 2021 | 2.900 | 2.910 | 2.880 | 2.900 | 798,252 | +0.00(+0.00%) |
Mar 15, 2021 | 2.920 | 2.925 | 2.890 | 2.900 | 1,084,741 | -0.02(-0.68%) |
Mar 12, 2021 | 2.920 | 2.955 | 2.910 | 2.920 | 1,693,000 | +0.00(+0.00%) |
Mar 11, 2021 | 2.930 | 2.930 | 2.900 | 2.920 | 689,421 | -0.01(-0.34%) |
Mar 10, 2021 | 2.930 | 2.930 | 2.910 | 2.930 | 493,334 | +0.02(+0.69%) |
Mar 09, 2021 | 2.910 | 2.940 | 2.900 | 2.910 | 412,244 | +0.00(+0.00%) |
Mar 08, 2021 | 2.890 | 2.940 | 2.890 | 2.910 | 855,869 | +0.01(+0.34%) |
Mar 05, 2021 | 2.920 | 2.920 | 2.880 | 2.900 | 1,154,100 | +0.00(+0.00%) |
Mar 04, 2021 | 2.920 | 2.930 | 2.880 | 2.900 | 738,133 | -0.02(-0.68%) |
Mar 03, 2021 | 2.870 | 2.950 | 2.870 | 2.920 | 658,965 | +0.03(+1.04%) |
Mar 02, 2021 | 2.890 | 2.900 | 2.870 | 2.890 | 1,370,889 | +0.01(+0.35%) |
Mar 01, 2021 | 2.880 | 2.890 | 2.865 | 2.880 | 837,307 | +0.01(+0.35%) |
Feb 26, 2021 | 2.890 | 2.910 | 2.850 | 2.870 | 2,307,600 | -0.02(-0.69%) |
Feb 25, 2021 | 2.910 | 2.930 | 2.870 | 2.890 | 2,759,181 | +0.00(+0.00%) |
Feb 24, 2021 | 2.910 | 2.950 | 2.890 | 2.890 | 1,244,771 | -0.01(-0.34%) |
Feb 23, 2021 | 2.930 | 2.960 | 2.870 | 2.900 | 3,134,454 | -0.04(-1.36%) |
Feb 22, 2021 | 2.960 | 2.980 | 2.865 | 2.940 | 3,734,934 | -0.03(-1.01%) |
Feb 19, 2021 | 2.940 | 2.970 | 2.940 | 2.970 | 508,400 | +0.02(+0.68%) |
Feb 18, 2021 | 2.960 | 2.970 | 2.940 | 2.950 | 1,629,004 | +0.00(+0.00%) |
Feb 17, 2021 | 2.970 | 2.990 | 2.950 | 2.950 | 2,382,362 | -0.02(-0.67%) |
Feb 16, 2021 | 2.970 | 2.980 | 2.970 | 2.970 | 639,225 | -0.02(-0.67%) |
Feb 12, 2021 | 2.970 | 2.990 | 2.970 | 2.990 | 584,600 | +0.00(+0.00%) |
Feb 11, 2021 | 2.990 | 3.000 | 2.960 | 2.990 | 1,213,422 | +0.00(+0.00%) |
Feb 10, 2021 | 2.990 | 3.010 | 2.980 | 2.990 | 1,151,968 | +0.01(+0.34%) |
Feb 09, 2021 | 3.000 | 3.000 | 2.980 | 2.980 | 1,169,637 | -0.01(-0.33%) |
Feb 08, 2021 | 2.990 | 3.000 | 2.980 | 2.990 | 1,326,111 | +0.00(+0.00%) |
Feb 05, 2021 | 2.980 | 3.000 | 2.980 | 2.990 | 406,100 | +0.01(+0.34%) |
Feb 04, 2021 | 2.970 | 2.995 | 2.960 | 2.980 | 1,058,607 | +0.01(+0.34%) |
Feb 03, 2021 | 2.960 | 3.010 | 2.950 | 2.970 | 962,920 | +0.00(+0.00%) |
Feb 02, 2021 | 2.970 | 2.980 | 2.950 | 2.970 | 933,303 | +0.00(+0.00%) |