Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 2.840 | 2.890 | 2.790 | 2.840 | 249,800 | -0.06(-2.07%) |
Apr 29, 2021 | 2.920 | 2.920 | 2.780 | 2.900 | 327,240 | +0.01(+0.35%) |
Apr 28, 2021 | 2.810 | 2.900 | 2.760 | 2.890 | 260,547 | +0.06(+2.12%) |
Apr 27, 2021 | 2.890 | 2.895 | 2.760 | 2.830 | 265,053 | -0.05(-1.74%) |
Apr 26, 2021 | 2.870 | 2.900 | 2.780 | 2.880 | 526,865 | +0.04(+1.41%) |
Apr 23, 2021 | 2.790 | 2.960 | 2.770 | 2.840 | 509,400 | +0.07(+2.53%) |
Apr 22, 2021 | 2.880 | 2.970 | 2.770 | 2.770 | 513,358 | -0.12(-4.15%) |
Apr 21, 2021 | 2.830 | 2.900 | 2.750 | 2.890 | 515,942 | +0.06(+2.12%) |
Apr 20, 2021 | 2.710 | 2.900 | 2.640 | 2.830 | 688,543 | +0.12(+4.43%) |
Apr 19, 2021 | 2.790 | 2.790 | 2.650 | 2.710 | 418,777 | -0.07(-2.52%) |
Apr 16, 2021 | 2.740 | 2.800 | 2.620 | 2.780 | 488,200 | +0.04(+1.46%) |
Apr 15, 2021 | 2.710 | 3.020 | 2.700 | 2.740 | 2,433,551 | +0.12(+4.58%) |
Apr 14, 2021 | 2.600 | 2.740 | 2.520 | 2.620 | 615,755 | +0.06(+2.34%) |
Apr 13, 2021 | 2.560 | 2.600 | 2.450 | 2.560 | 621,926 | +0.04(+1.59%) |
Apr 12, 2021 | 2.560 | 2.560 | 2.450 | 2.520 | 497,887 | -0.06(-2.33%) |
Apr 09, 2021 | 2.510 | 2.610 | 2.507 | 2.580 | 196,200 | +0.05(+1.98%) |
Apr 08, 2021 | 2.520 | 2.640 | 2.460 | 2.530 | 318,918 | +0.02(+0.80%) |
Apr 07, 2021 | 2.700 | 2.720 | 2.510 | 2.510 | 585,023 | -0.19(-7.04%) |
Apr 06, 2021 | 2.820 | 2.820 | 2.655 | 2.700 | 480,256 | -0.11(-3.91%) |
Apr 05, 2021 | 2.770 | 2.850 | 2.700 | 2.810 | 883,080 | +0.05(+1.81%) |
Apr 01, 2021 | 2.680 | 2.770 | 2.610 | 2.760 | 446,100 | +0.07(+2.60%) |
Mar 31, 2021 | 2.560 | 2.720 | 2.490 | 2.690 | 899,324 | +0.15(+5.91%) |
Mar 30, 2021 | 2.460 | 2.540 | 2.350 | 2.540 | 1,246,617 | +0.12(+4.96%) |
Mar 29, 2021 | 2.520 | 2.520 | 2.380 | 2.420 | 742,216 | -0.11(-4.35%) |
Mar 26, 2021 | 2.620 | 2.630 | 2.400 | 2.530 | 1,065,800 | -0.09(-3.44%) |
Mar 25, 2021 | 2.500 | 2.690 | 2.450 | 2.620 | 1,083,278 | +0.11(+4.38%) |
Mar 24, 2021 | 2.660 | 2.680 | 2.500 | 2.510 | 1,029,692 | -0.04(-1.57%) |
Mar 23, 2021 | 2.650 | 2.690 | 2.550 | 2.550 | 826,914 | -0.16(-5.90%) |
Mar 22, 2021 | 2.800 | 2.820 | 2.670 | 2.710 | 746,131 | -0.06(-2.17%) |
Mar 19, 2021 | 2.780 | 2.860 | 2.680 | 2.770 | 761,000 | +0.00(+0.00%) |
Mar 18, 2021 | 2.810 | 2.870 | 2.750 | 2.770 | 608,791 | -0.09(-3.15%) |
Mar 17, 2021 | 2.810 | 2.870 | 2.770 | 2.860 | 670,287 | -0.02(-0.69%) |
Mar 16, 2021 | 2.900 | 2.900 | 2.800 | 2.880 | 673,469 | -0.02(-0.69%) |
Mar 15, 2021 | 2.870 | 2.980 | 2.820 | 2.900 | 831,270 | +0.05(+1.75%) |
Mar 12, 2021 | 2.870 | 2.890 | 2.770 | 2.850 | 662,600 | -0.06(-2.06%) |
Mar 11, 2021 | 2.870 | 2.940 | 2.810 | 2.910 | 929,900 | +0.07(+2.46%) |
Mar 10, 2021 | 2.780 | 2.890 | 2.730 | 2.840 | 780,260 | +0.09(+3.27%) |
Mar 09, 2021 | 2.600 | 2.790 | 2.580 | 2.750 | 623,604 | +0.23(+9.13%) |
Mar 08, 2021 | 2.610 | 2.650 | 2.510 | 2.520 | 498,451 | -0.09(-3.45%) |
Mar 05, 2021 | 2.740 | 2.740 | 2.340 | 2.610 | 1,539,600 | -0.05(-1.88%) |
Mar 04, 2021 | 2.800 | 2.830 | 2.510 | 2.660 | 2,218,103 | -0.16(-5.67%) |
Mar 03, 2021 | 2.950 | 3.010 | 2.750 | 2.820 | 1,257,458 | -0.10(-3.42%) |
Mar 02, 2021 | 3.040 | 3.110 | 2.860 | 2.920 | 1,237,188 | -0.01(-0.34%) |
Mar 01, 2021 | 2.900 | 3.020 | 2.840 | 2.930 | 1,158,007 | +0.13(+4.64%) |
Feb 26, 2021 | 3.050 | 3.156 | 2.770 | 2.800 | 3,690,200 | -0.25(-8.20%) |
Feb 25, 2021 | 3.300 | 3.490 | 3.020 | 3.050 | 4,546,090 | -0.26(-7.85%) |
Feb 24, 2021 | 3.150 | 3.470 | 3.060 | 3.310 | 2,943,056 | +0.18(+5.75%) |
Feb 23, 2021 | 3.250 | 3.320 | 2.920 | 3.130 | 1,992,361 | -0.31(-9.01%) |
Feb 22, 2021 | 3.600 | 3.680 | 3.300 | 3.440 | 1,863,865 | -0.14(-3.91%) |
Feb 19, 2021 | 3.330 | 3.850 | 3.258 | 3.580 | 2,729,500 | +0.29(+8.81%) |
Feb 18, 2021 | 3.460 | 3.530 | 3.220 | 3.290 | 932,408 | -0.26(-7.32%) |
Feb 17, 2021 | 3.490 | 3.560 | 3.280 | 3.550 | 994,024 | -0.05(-1.39%) |
Feb 16, 2021 | 3.390 | 3.600 | 3.290 | 3.600 | 1,372,487 | +0.33(+10.09%) |
Feb 12, 2021 | 3.220 | 3.380 | 3.118 | 3.270 | 873,700 | +0.06(+1.87%) |
Feb 11, 2021 | 3.320 | 3.370 | 3.090 | 3.210 | 941,095 | -0.09(-2.73%) |
Feb 10, 2021 | 3.460 | 3.510 | 3.110 | 3.300 | 1,156,430 | -0.10(-2.94%) |
Feb 09, 2021 | 3.490 | 3.640 | 3.310 | 3.400 | 1,383,748 | -0.07(-2.02%) |
Feb 08, 2021 | 3.220 | 3.500 | 3.210 | 3.470 | 1,725,600 | +0.30(+9.46%) |
Feb 05, 2021 | 3.260 | 3.300 | 2.940 | 3.170 | 1,852,800 | -0.14(-4.23%) |
Feb 04, 2021 | 2.990 | 3.600 | 2.980 | 3.310 | 4,239,232 | +0.37(+12.59%) |
Feb 03, 2021 | 2.900 | 2.950 | 2.830 | 2.940 | 1,973,437 | +0.06(+2.08%) |
Feb 02, 2021 | 2.760 | 2.900 | 2.720 | 2.880 | 998,954 | +0.14(+5.11%) |