Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.470 | 2.510 | 2.450 | 2.460 | 1,006,500 | -0.03(-1.20%) |
Apr 29, 2021 | 2.560 | 2.580 | 2.430 | 2.490 | 1,671,607 | -0.07(-2.73%) |
Apr 28, 2021 | 2.560 | 2.590 | 2.530 | 2.560 | 1,325,143 | -0.01(-0.39%) |
Apr 27, 2021 | 2.690 | 2.690 | 2.530 | 2.570 | 1,889,168 | -0.05(-1.91%) |
Apr 26, 2021 | 2.610 | 2.640 | 2.580 | 2.620 | 1,380,233 | +0.06(+2.34%) |
Apr 23, 2021 | 2.540 | 2.580 | 2.520 | 2.560 | 884,200 | +0.01(+0.39%) |
Apr 22, 2021 | 2.530 | 2.630 | 2.520 | 2.550 | 1,568,063 | +0.04(+1.59%) |
Apr 21, 2021 | 2.590 | 2.630 | 2.500 | 2.510 | 1,283,273 | +0.01(+0.40%) |
Apr 20, 2021 | 2.620 | 2.620 | 2.450 | 2.500 | 1,500,757 | -0.07(-2.72%) |
Apr 19, 2021 | 2.660 | 2.690 | 2.520 | 2.570 | 2,581,668 | -0.09(-3.38%) |
Apr 16, 2021 | 2.850 | 2.870 | 2.640 | 2.660 | 3,355,900 | -0.21(-7.32%) |
Apr 15, 2021 | 2.830 | 3.020 | 2.780 | 2.870 | 7,160,801 | +0.08(+2.87%) |
Apr 14, 2021 | 2.800 | 2.850 | 2.770 | 2.790 | 1,079,101 | +0.00(+0.00%) |
Apr 13, 2021 | 2.770 | 2.820 | 2.760 | 2.790 | 783,776 | +0.03(+1.09%) |
Apr 12, 2021 | 2.810 | 2.820 | 2.720 | 2.760 | 1,778,011 | -0.05(-1.78%) |
Apr 09, 2021 | 2.820 | 2.860 | 2.760 | 2.810 | 1,704,900 | +0.02(+0.72%) |
Apr 08, 2021 | 2.800 | 2.830 | 2.740 | 2.790 | 1,373,320 | +0.01(+0.36%) |
Apr 07, 2021 | 2.890 | 2.980 | 2.750 | 2.780 | 2,149,145 | -0.06(-2.11%) |
Apr 06, 2021 | 2.800 | 2.890 | 2.770 | 2.840 | 1,350,216 | +0.05(+1.79%) |
Apr 05, 2021 | 2.850 | 2.870 | 2.700 | 2.790 | 2,065,512 | -0.05(-1.76%) |
Apr 01, 2021 | 2.960 | 3.000 | 2.830 | 2.840 | 1,358,600 | -0.09(-3.07%) |
Mar 31, 2021 | 2.800 | 2.960 | 2.790 | 2.930 | 2,294,501 | +0.13(+4.64%) |
Mar 30, 2021 | 2.750 | 2.810 | 2.690 | 2.800 | 1,337,849 | +0.07(+2.56%) |
Mar 29, 2021 | 2.790 | 2.860 | 2.710 | 2.730 | 1,536,688 | -0.08(-2.85%) |
Mar 26, 2021 | 2.870 | 2.910 | 2.720 | 2.810 | 1,545,900 | -0.04(-1.40%) |
Mar 25, 2021 | 2.650 | 2.860 | 2.550 | 2.850 | 2,494,575 | +0.15(+5.56%) |
Mar 24, 2021 | 2.830 | 2.870 | 2.700 | 2.700 | 2,432,021 | -0.18(-6.25%) |
Mar 23, 2021 | 2.920 | 3.000 | 2.860 | 2.880 | 1,743,760 | -0.10(-3.36%) |
Mar 22, 2021 | 2.870 | 3.020 | 2.810 | 2.980 | 2,296,699 | +0.10(+3.47%) |
Mar 19, 2021 | 2.800 | 2.890 | 2.710 | 2.880 | 3,210,200 | +0.15(+5.49%) |
Mar 18, 2021 | 2.860 | 2.860 | 2.720 | 2.730 | 2,878,347 | -0.14(-4.88%) |
Mar 17, 2021 | 2.860 | 2.930 | 2.730 | 2.870 | 2,354,856 | +0.01(+0.35%) |
Mar 16, 2021 | 3.010 | 3.030 | 2.800 | 2.860 | 2,668,075 | -0.12(-4.03%) |
Mar 15, 2021 | 2.920 | 3.000 | 2.840 | 2.980 | 2,682,096 | +0.05(+1.71%) |
Mar 12, 2021 | 2.900 | 2.960 | 2.820 | 2.930 | 2,710,600 | -0.03(-1.01%) |
Mar 11, 2021 | 2.840 | 2.980 | 2.710 | 2.960 | 4,366,896 | +0.18(+6.47%) |
Mar 10, 2021 | 2.930 | 2.970 | 2.730 | 2.780 | 5,289,951 | -0.09(-3.14%) |
Mar 09, 2021 | 2.940 | 3.220 | 2.820 | 2.870 | 11,615,175 | -0.50(-14.84%) |
Mar 08, 2021 | 3.350 | 3.640 | 3.210 | 3.370 | 7,580,811 | +0.17(+5.31%) |
Mar 05, 2021 | 3.520 | 3.620 | 3.035 | 3.200 | 11,051,200 | +0.21(+7.02%) |
Mar 04, 2021 | 3.150 | 3.230 | 2.820 | 2.990 | 10,116,436 | -0.20(-6.27%) |
Mar 03, 2021 | 3.290 | 3.350 | 3.030 | 3.190 | 3,535,613 | -0.11(-3.33%) |
Mar 02, 2021 | 3.310 | 3.490 | 3.250 | 3.300 | 2,696,180 | +0.01(+0.30%) |
Mar 01, 2021 | 3.260 | 3.350 | 3.220 | 3.290 | 1,509,722 | +0.11(+3.46%) |
Feb 26, 2021 | 3.060 | 3.230 | 2.970 | 3.180 | 2,504,700 | +0.12(+3.92%) |
Feb 25, 2021 | 3.220 | 3.320 | 3.040 | 3.060 | 2,061,357 | -0.15(-4.67%) |
Feb 24, 2021 | 3.260 | 3.410 | 3.190 | 3.210 | 2,369,436 | -0.09(-2.73%) |
Feb 23, 2021 | 3.310 | 3.350 | 3.000 | 3.300 | 5,872,237 | -0.19(-5.44%) |
Feb 22, 2021 | 3.850 | 3.890 | 3.470 | 3.490 | 3,918,477 | -0.44(-11.20%) |
Feb 19, 2021 | 3.910 | 4.040 | 3.880 | 3.930 | 1,740,200 | +0.07(+1.81%) |
Feb 18, 2021 | 3.760 | 3.930 | 3.720 | 3.860 | 2,134,646 | +0.02(+0.52%) |
Feb 17, 2021 | 3.860 | 3.890 | 3.680 | 3.840 | 2,602,696 | +0.01(+0.26%) |
Feb 16, 2021 | 4.040 | 4.040 | 3.820 | 3.830 | 2,203,270 | -0.13(-3.28%) |
Feb 12, 2021 | 3.910 | 4.080 | 3.750 | 3.960 | 2,160,600 | +0.05(+1.28%) |
Feb 11, 2021 | 3.950 | 4.030 | 3.830 | 3.910 | 2,071,985 | +0.00(+0.00%) |
Feb 10, 2021 | 4.040 | 4.050 | 3.750 | 3.910 | 2,719,999 | -0.05(-1.26%) |
Feb 09, 2021 | 3.940 | 4.050 | 3.830 | 3.960 | 2,324,279 | +0.04(+1.02%) |
Feb 08, 2021 | 4.030 | 4.070 | 3.820 | 3.920 | 3,627,614 | -0.12(-2.97%) |
Feb 05, 2021 | 4.150 | 4.210 | 3.940 | 4.040 | 3,334,400 | -0.10(-2.42%) |
Feb 04, 2021 | 4.200 | 4.330 | 4.030 | 4.140 | 4,202,398 | +0.07(+1.72%) |
Feb 03, 2021 | 3.970 | 4.310 | 3.960 | 4.070 | 4,550,298 | +0.15(+3.83%) |
Feb 02, 2021 | 3.990 | 4.040 | 3.850 | 3.920 | 4,086,055 | +0.03(+0.77%) |