Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 3.080 | 3.080 | 2.870 | 2.960 | 41,600 | -0.07(-2.31%) |
Apr 29, 2021 | 2.990 | 3.030 | 2.878 | 3.030 | 68,013 | -0.01(-0.33%) |
Apr 28, 2021 | 3.000 | 3.100 | 2.900 | 3.040 | 82,566 | -0.01(-0.33%) |
Apr 27, 2021 | 3.040 | 3.050 | 2.970 | 3.050 | 51,647 | +0.00(+0.00%) |
Apr 26, 2021 | 2.950 | 3.080 | 2.943 | 3.050 | 24,543 | +0.06(+2.01%) |
Apr 23, 2021 | 3.110 | 3.200 | 2.960 | 2.990 | 65,800 | -0.15(-4.78%) |
Apr 22, 2021 | 3.250 | 3.250 | 3.060 | 3.140 | 73,142 | -0.10(-3.09%) |
Apr 21, 2021 | 3.040 | 3.240 | 3.040 | 3.240 | 58,448 | +0.16(+5.19%) |
Apr 20, 2021 | 3.110 | 3.200 | 3.080 | 3.080 | 17,063 | -0.03(-0.96%) |
Apr 19, 2021 | 3.160 | 3.199 | 3.110 | 3.110 | 54,528 | -0.04(-1.27%) |
Apr 16, 2021 | 3.240 | 3.250 | 3.150 | 3.150 | 39,000 | -0.05(-1.56%) |
Apr 15, 2021 | 3.200 | 3.250 | 3.140 | 3.200 | 47,658 | -0.01(-0.47%) |
Apr 14, 2021 | 3.150 | 3.220 | 3.115 | 3.215 | 40,604 | +0.07(+2.39%) |
Apr 13, 2021 | 3.020 | 3.150 | 3.000 | 3.140 | 31,738 | +0.15(+5.02%) |
Apr 12, 2021 | 3.060 | 3.060 | 2.930 | 2.990 | 30,016 | -0.03(-0.99%) |
Apr 09, 2021 | 3.050 | 3.060 | 2.931 | 3.020 | 42,300 | +0.01(+0.33%) |
Apr 08, 2021 | 3.000 | 3.100 | 2.960 | 3.010 | 131,161 | +0.13(+4.51%) |
Apr 07, 2021 | 2.990 | 2.990 | 2.760 | 2.880 | 122,334 | -0.03(-1.03%) |
Apr 06, 2021 | 2.960 | 2.990 | 2.890 | 2.910 | 32,471 | +0.02(+0.69%) |
Apr 05, 2021 | 2.880 | 2.910 | 2.810 | 2.890 | 73,755 | +0.06(+2.12%) |
Apr 01, 2021 | 2.800 | 2.830 | 2.720 | 2.830 | 46,100 | +0.12(+4.43%) |
Mar 31, 2021 | 2.750 | 2.830 | 2.650 | 2.710 | 265,536 | -0.04(-1.45%) |
Mar 30, 2021 | 2.850 | 2.880 | 2.720 | 2.750 | 71,713 | -0.13(-4.51%) |
Mar 29, 2021 | 2.920 | 2.930 | 2.850 | 2.880 | 59,003 | -0.04(-1.37%) |
Mar 26, 2021 | 2.870 | 2.990 | 2.840 | 2.920 | 13,900 | +0.08(+2.82%) |
Mar 25, 2021 | 2.820 | 2.890 | 2.810 | 2.840 | 64,118 | -0.04(-1.39%) |
Mar 24, 2021 | 3.250 | 3.250 | 2.850 | 2.880 | 61,290 | -0.03(-1.03%) |
Mar 23, 2021 | 3.050 | 3.050 | 2.910 | 2.910 | 28,312 | -0.10(-3.32%) |
Mar 22, 2021 | 3.190 | 3.190 | 2.990 | 3.010 | 54,847 | -0.15(-4.75%) |
Mar 19, 2021 | 3.190 | 3.195 | 3.105 | 3.160 | 16,100 | +0.03(+0.96%) |
Mar 18, 2021 | 3.170 | 3.200 | 3.080 | 3.130 | 43,996 | -0.09(-2.80%) |
Mar 17, 2021 | 3.200 | 3.220 | 3.140 | 3.220 | 41,751 | +0.05(+1.58%) |
Mar 16, 2021 | 3.140 | 3.200 | 3.100 | 3.170 | 37,226 | +0.01(+0.32%) |
Mar 15, 2021 | 3.200 | 3.200 | 3.100 | 3.160 | 63,545 | +0.04(+1.28%) |
Mar 12, 2021 | 3.130 | 3.170 | 3.021 | 3.120 | 35,300 | -0.01(-0.32%) |
Mar 11, 2021 | 3.070 | 3.180 | 3.070 | 3.130 | 43,854 | +0.06(+1.95%) |
Mar 10, 2021 | 2.994 | 3.070 | 2.994 | 3.070 | 40,536 | +0.08(+2.68%) |
Mar 09, 2021 | 2.880 | 3.010 | 2.875 | 2.990 | 74,985 | +0.13(+4.55%) |
Mar 08, 2021 | 2.890 | 2.900 | 2.830 | 2.860 | 65,515 | -0.03(-1.04%) |
Mar 05, 2021 | 2.920 | 3.000 | 2.860 | 2.890 | 61,100 | -0.04(-1.37%) |
Mar 04, 2021 | 3.020 | 3.103 | 2.890 | 2.930 | 101,223 | -0.14(-4.56%) |
Mar 03, 2021 | 3.230 | 3.230 | 3.020 | 3.070 | 58,576 | -0.12(-3.76%) |
Mar 02, 2021 | 3.150 | 3.210 | 3.120 | 3.190 | 63,860 | +0.04(+1.27%) |
Mar 01, 2021 | 3.340 | 3.370 | 3.110 | 3.150 | 66,885 | -0.12(-3.67%) |
Feb 26, 2021 | 3.220 | 3.370 | 3.150 | 3.270 | 110,100 | -0.01(-0.30%) |
Feb 25, 2021 | 3.350 | 3.370 | 3.260 | 3.280 | 269,554 | -0.13(-3.81%) |
Feb 24, 2021 | 3.420 | 3.450 | 3.320 | 3.410 | 59,168 | +0.03(+0.89%) |
Feb 23, 2021 | 3.450 | 3.450 | 3.290 | 3.380 | 105,973 | -0.07(-1.94%) |
Feb 22, 2021 | 3.440 | 3.490 | 3.390 | 3.447 | 92,620 | +0.08(+2.28%) |
Feb 19, 2021 | 3.450 | 3.470 | 3.350 | 3.370 | 74,600 | +0.00(+0.00%) |
Feb 18, 2021 | 3.500 | 3.500 | 3.321 | 3.370 | 49,507 | -0.01(-0.30%) |
Feb 17, 2021 | 3.450 | 3.450 | 3.260 | 3.380 | 65,472 | -0.07(-2.03%) |
Feb 16, 2021 | 3.520 | 3.520 | 3.380 | 3.450 | 140,374 | -0.08(-2.26%) |
Feb 12, 2021 | 3.490 | 3.530 | 3.400 | 3.530 | 69,700 | +0.07(+2.02%) |
Feb 11, 2021 | 3.430 | 3.490 | 3.400 | 3.460 | 77,497 | +0.04(+1.32%) |
Feb 10, 2021 | 3.380 | 3.500 | 3.338 | 3.415 | 125,310 | +0.02(+0.74%) |
Feb 09, 2021 | 3.480 | 3.480 | 3.330 | 3.390 | 48,494 | +0.02(+0.59%) |
Feb 08, 2021 | 3.490 | 3.490 | 3.340 | 3.370 | 110,321 | +0.05(+1.51%) |
Feb 05, 2021 | 3.320 | 3.380 | 3.320 | 3.320 | 53,900 | +0.00(+0.00%) |
Feb 04, 2021 | 3.420 | 3.430 | 3.320 | 3.320 | 80,225 | -0.18(-5.14%) |
Feb 03, 2021 | 3.500 | 3.500 | 3.390 | 3.500 | 27,495 | +0.00(+0.00%) |
Feb 02, 2021 | 3.510 | 3.510 | 3.380 | 3.500 | 28,826 | -0.01(-0.28%) |