Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.910 | 2.950 | 2.840 | 2.900 | 215,177 | +0.06(+2.11%) |
Apr 29, 2021 | 2.820 | 2.890 | 2.720 | 2.840 | 198,983 | -0.04(-1.39%) |
Apr 28, 2021 | 3.020 | 3.020 | 2.870 | 2.880 | 321,547 | -0.20(-6.49%) |
Apr 27, 2021 | 3.110 | 3.130 | 3.050 | 3.080 | 124,329 | -0.04(-1.28%) |
Apr 26, 2021 | 3.210 | 3.210 | 3.100 | 3.120 | 103,395 | -0.03(-0.95%) |
Apr 23, 2021 | 3.210 | 3.230 | 3.130 | 3.150 | 146,238 | -0.05(-1.56%) |
Apr 22, 2021 | 3.210 | 3.260 | 3.120 | 3.200 | 92,921 | +0.06(+1.91%) |
Apr 21, 2021 | 3.290 | 3.300 | 3.110 | 3.140 | 97,540 | -0.04(-1.26%) |
Apr 20, 2021 | 2.980 | 3.220 | 2.980 | 3.180 | 271,392 | +0.25(+8.53%) |
Apr 19, 2021 | 2.940 | 2.980 | 2.880 | 2.930 | 131,263 | +0.03(+1.03%) |
Apr 16, 2021 | 2.850 | 2.930 | 2.820 | 2.900 | 188,143 | +0.04(+1.40%) |
Apr 15, 2021 | 2.840 | 2.900 | 2.840 | 2.860 | 122,880 | +0.02(+0.70%) |
Apr 14, 2021 | 3.050 | 3.050 | 2.780 | 2.840 | 324,644 | -0.25(-8.09%) |
Apr 13, 2021 | 3.040 | 3.090 | 3.020 | 3.090 | 76,560 | +0.05(+1.64%) |
Apr 12, 2021 | 3.070 | 3.070 | 2.950 | 3.040 | 251,065 | +0.03(+1.00%) |
Apr 09, 2021 | 2.920 | 3.010 | 2.900 | 3.010 | 130,172 | +0.08(+2.73%) |
Apr 08, 2021 | 2.960 | 3.040 | 2.930 | 2.930 | 201,376 | -0.02(-0.68%) |
Apr 07, 2021 | 2.900 | 2.960 | 2.900 | 2.950 | 220,421 | +0.04(+1.37%) |
Apr 06, 2021 | 2.920 | 2.940 | 2.800 | 2.910 | 291,254 | -0.05(-1.69%) |
Apr 05, 2021 | 2.890 | 3.010 | 2.880 | 2.960 | 409,105 | +0.13(+4.59%) |
Apr 01, 2021 | 2.830 | 2.830 | 2.830 | 0 | -0.19(-6.29%) | |
Mar 31, 2021 | 2.990 | 3.040 | 2.980 | 3.020 | 402,723 | +0.03(+1.00%) |
Mar 30, 2021 | 3.100 | 3.100 | 2.940 | 2.990 | 232,759 | -0.01(-0.33%) |
Mar 29, 2021 | 3.070 | 3.070 | 2.970 | 3.000 | 281,782 | +0.04(+1.35%) |
Mar 26, 2021 | 2.940 | 3.040 | 2.940 | 2.960 | 172,469 | -0.11(-3.58%) |
Mar 25, 2021 | 3.250 | 3.270 | 3.070 | 3.070 | 395,742 | -0.01(-0.32%) |
Mar 24, 2021 | 3.100 | 3.140 | 2.970 | 3.080 | 793,471 | -0.22(-6.67%) |
Mar 23, 2021 | 3.320 | 3.330 | 3.180 | 3.300 | 385,391 | +0.24(+7.84%) |
Mar 22, 2021 | 2.960 | 3.060 | 2.960 | 3.060 | 179,726 | +0.10(+3.38%) |
Mar 19, 2021 | 3.140 | 3.150 | 2.940 | 2.960 | 422,204 | -0.11(-3.58%) |
Mar 18, 2021 | 2.860 | 3.110 | 2.840 | 3.070 | 842,614 | +0.23(+8.10%) |
Mar 17, 2021 | 2.950 | 2.950 | 2.790 | 2.840 | 282,893 | -0.05(-1.73%) |
Mar 16, 2021 | 2.780 | 2.910 | 2.770 | 2.890 | 359,459 | +0.18(+6.64%) |
Mar 15, 2021 | 2.670 | 2.770 | 2.640 | 2.710 | 386,262 | +0.08(+3.04%) |
Mar 12, 2021 | 2.660 | 2.690 | 2.630 | 2.630 | 224,039 | -0.03(-1.13%) |
Mar 11, 2021 | 2.620 | 2.670 | 2.600 | 2.660 | 386,161 | -0.05(-1.85%) |
Mar 10, 2021 | 2.900 | 2.930 | 2.700 | 2.710 | 487,042 | -0.23(-7.82%) |
Mar 09, 2021 | 2.980 | 3.020 | 2.850 | 2.940 | 429,420 | +0.01(+0.34%) |
Mar 08, 2021 | 2.920 | 2.960 | 2.820 | 2.930 | 541,407 | +0.04(+1.38%) |
Mar 05, 2021 | 2.900 | 3.010 | 2.790 | 2.890 | 758,029 | -0.20(-6.47%) |
Mar 04, 2021 | 3.160 | 3.300 | 3.030 | 3.090 | 658,527 | -0.17(-5.21%) |
Mar 03, 2021 | 3.330 | 3.330 | 3.180 | 3.260 | 408,570 | -0.15(-4.40%) |
Mar 02, 2021 | 3.450 | 3.460 | 3.340 | 3.410 | 195,152 | -0.07(-2.01%) |
Mar 01, 2021 | 3.500 | 3.530 | 3.360 | 3.480 | 282,342 | -0.08(-2.25%) |
Feb 26, 2021 | 3.540 | 3.710 | 3.470 | 3.560 | 557,789 | +0.12(+3.49%) |
Feb 25, 2021 | 3.240 | 3.440 | 3.230 | 3.440 | 623,676 | +0.19(+5.85%) |
Feb 24, 2021 | 3.390 | 3.450 | 3.130 | 3.250 | 585,187 | -0.13(-3.85%) |
Feb 23, 2021 | 3.460 | 3.670 | 3.370 | 3.380 | 459,738 | -0.08(-2.31%) |
Feb 22, 2021 | 3.850 | 3.850 | 3.370 | 3.460 | 680,348 | -0.38(-9.90%) |
Feb 19, 2021 | 3.920 | 3.920 | 3.770 | 3.840 | 192,970 | +0.00(+0.00%) |
Feb 18, 2021 | 3.750 | 3.860 | 3.690 | 3.840 | 271,860 | +0.09(+2.40%) |
Feb 17, 2021 | 3.850 | 3.930 | 3.730 | 3.750 | 304,681 | -0.05(-1.32%) |
Feb 16, 2021 | 3.700 | 3.910 | 3.700 | 3.800 | 606,137 | -0.25(-6.17%) |
Feb 12, 2021 | 4.050 | 4.050 | 4.050 | 0 | -0.19(-4.48%) | |
Feb 11, 2021 | 4.260 | 4.280 | 4.080 | 4.240 | 441,554 | +0.05(+1.19%) |
Feb 10, 2021 | 4.340 | 4.350 | 4.180 | 4.190 | 464,662 | -0.19(-4.34%) |
Feb 09, 2021 | 4.470 | 4.540 | 4.310 | 4.380 | 257,090 | +0.05(+1.15%) |
Feb 08, 2021 | 4.400 | 4.450 | 4.290 | 4.330 | 327,510 | -0.18(-3.99%) |
Feb 05, 2021 | 4.520 | 4.590 | 4.450 | 4.510 | 185,482 | -0.10(-2.17%) |
Feb 04, 2021 | 4.630 | 4.890 | 4.520 | 4.610 | 240,926 | -0.07(-1.50%) |
Feb 03, 2021 | 4.970 | 4.970 | 4.660 | 4.680 | 281,009 | -0.36(-7.14%) |
Feb 02, 2021 | 4.970 | 5.090 | 4.710 | 5.040 | 416,374 | -0.02(-0.40%) |